ECEAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 13, 2025	32.64	32.64	32.64	32.64	32.64	0.25%
Jan 10, 2025	32.56	32.56	32.56	32.56	32.56	-1.48%
Jan 8, 2025	33.05	33.05	33.05	33.05	33.05	0.15%
Jan 7, 2025	33.00	33.00	33.00	33.00	33.00	-0.78%
Jan 6, 2025	33.26	33.26	33.26	33.26	33.26	0.48%
Jan 3, 2025	33.10	33.10	33.10	33.10	33.10	1.01%
Jan 2, 2025	32.77	32.77	32.77	32.77	32.77	-0.18%
Dec 31, 2024	32.83	32.83	32.83	32.83	32.83	-0.24%
Dec 30, 2024	32.91	32.91	32.91	32.91	32.91	-1.70%
Dec 27, 2024	33.48	33.48	33.48	33.48	32.98	-0.95%
Dec 26, 2024	33.80	33.80	33.80	33.80	33.30	0.03%
Dec 24, 2024	33.79	33.79	33.79	33.79	33.29	0.87%
Dec 23, 2024	33.50	33.50	33.50	33.50	33.00	0.45%
Dec 20, 2024	33.35	33.35	33.35	33.35	32.85	1.03%
Dec 19, 2024	33.01	33.01	33.01	33.01	32.52	-3.05%
Dec 18, 2024	34.05	34.05	34.05	34.05	33.54	-
Dec 17, 2024	34.05	34.05	34.05	34.05	33.54	-0.55%
Dec 16, 2024	34.24	34.24	34.24	34.24	33.73	0.15%
Dec 13, 2024	34.19	34.19	34.19	34.19	33.68	-0.41%
Dec 12, 2024	34.33	34.33	34.33	34.33	33.82	-0.58%
Dec 11, 2024	34.53	34.53	34.53	34.53	34.01	0.61%
Dec 10, 2024	34.32	34.32	34.32	34.32	33.81	-0.20%
Dec 9, 2024	34.39	34.39	34.39	34.39	33.88	-0.49%
Dec 6, 2024	34.56	34.56	34.56	34.56	34.04	-0.23%
Dec 5, 2024	34.64	34.64	34.64	34.64	34.12	-
Dec 4, 2024	34.64	34.64	34.64	34.64	34.12	0.55%
Dec 3, 2024	34.45	34.45	34.45	34.45	33.94	-
Dec 2, 2024	34.45	34.45	34.45	34.45	33.94	0.09%
Nov 29, 2024	34.42	34.42	34.42	34.42	33.91	0.35%
Nov 27, 2024	34.30	34.30	34.30	34.30	33.79	-0.26%
Nov 26, 2024	34.39	34.39	34.39	34.39	33.88	0.41%
Nov 25, 2024	34.25	34.25	34.25	34.25	33.74	0.65%
Nov 22, 2024	34.03	34.03	34.03	34.03	33.52	0.38%
Nov 21, 2024	33.90	33.90	33.90	33.90	33.39	0.62%
Nov 20, 2024	33.69	33.69	33.69	33.69	33.19	0.06%
Nov 19, 2024	33.67	33.67	33.67	33.67	33.17	0.15%
Nov 18, 2024	33.62	33.62	33.62	33.62	33.12	0.18%
Nov 15, 2024	33.56	33.56	33.56	33.56	33.06	-1.09%
Nov 14, 2024	33.93	33.93	33.93	33.93	33.42	-0.53%
Nov 13, 2024	34.11	34.11	34.11	34.11	33.60	-
Nov 12, 2024	34.11	34.11	34.11	34.11	33.60	-0.26%
Nov 11, 2024	34.20	34.20	34.20	34.20	33.69	0.21%
Nov 8, 2024	34.13	34.13	34.13	34.13	33.62	0.65%
Nov 7, 2024	33.91	33.91	33.91	33.91	33.40	-
Nov 6, 2024	33.91	33.91	33.91	33.91	33.40	2.60%
Nov 5, 2024	33.05	33.05	33.05	33.05	32.56	1.10%
Nov 4, 2024	32.69	32.69	32.69	32.69	32.20	-0.12%
Nov 1, 2024	32.73	32.73	32.73	32.73	32.24	0.43%
Oct 31, 2024	32.59	32.59	32.59	32.59	32.10	-1.51%
Oct 30, 2024	33.09	33.09	33.09	33.09	32.60	-0.18%
Oct 29, 2024	33.15	33.15	33.15	33.15	32.65	0.06%
Oct 28, 2024	33.13	33.13	33.13	33.13	32.64	0.42%
Oct 25, 2024	32.99	32.99	32.99	32.99	32.50	-0.21%
Oct 24, 2024	33.06	33.06	33.06	33.06	32.57	-0.15%
Oct 23, 2024	33.11	33.11	33.11	33.11	32.62	-0.78%
Oct 22, 2024	33.37	33.37	33.37	33.37	32.87	-0.12%
Oct 21, 2024	33.41	33.41	33.41	33.41	32.91	-0.45%
Oct 18, 2024	33.56	33.56	33.56	33.56	33.06	0.36%
Oct 17, 2024	33.44	33.44	33.44	33.44	32.94	-0.03%
Oct 16, 2024	33.45	33.45	33.45	33.45	32.95	0.42%
Oct 15, 2024	33.31	33.31	33.31	33.31	32.81	-0.51%
Oct 14, 2024	33.48	33.48	33.48	33.48	32.98	0.69%
Oct 11, 2024	33.25	33.25	33.25	33.25	32.75	0.85%
Oct 10, 2024	32.97	32.97	32.97	32.97	32.48	-0.12%
Oct 9, 2024	33.01	33.01	33.01	33.01	32.52	0.67%
Oct 8, 2024	32.79	32.79	32.79	32.79	32.30	0.58%
Oct 7, 2024	32.60	32.60	32.60	32.60	32.11	-1.00%
Oct 4, 2024	32.93	32.93	32.93	32.93	32.44	0.73%
Oct 3, 2024	32.69	32.69	32.69	32.69	32.20	-0.37%
Oct 2, 2024	32.81	32.81	32.81	32.81	32.32	-0.03%
Oct 1, 2024	32.82	32.82	32.82	32.82	32.33	-0.76%
Sep 30, 2024	33.07	33.07	33.07	33.07	32.58	0.27%
Sep 27, 2024	32.98	32.98	32.98	32.98	32.49	-0.06%
Sep 26, 2024	33.00	33.00	33.00	33.00	32.51	0.61%
Sep 25, 2024	32.80	32.80	32.80	32.80	32.31	-0.33%
Sep 24, 2024	32.91	32.91	32.91	32.91	32.42	0.18%
Sep 23, 2024	32.85	32.85	32.85	32.85	32.36	0.21%
Sep 20, 2024	32.78	32.78	32.78	32.78	32.29	-0.36%
Sep 19, 2024	32.90	32.90	32.90	32.90	32.41	1.51%
Sep 18, 2024	32.41	32.41	32.41	32.41	31.93	-0.22%
Sep 17, 2024	32.48	32.48	32.48	32.48	31.99	0.12%
Sep 16, 2024	32.44	32.44	32.44	32.44	31.96	0.28%
Sep 13, 2024	32.35	32.35	32.35	32.35	31.87	0.65%
Sep 12, 2024	32.14	32.14	32.14	32.14	31.66	0.66%
Sep 11, 2024	31.93	31.93	31.93	31.93	31.45	0.66%
Sep 10, 2024	31.72	31.72	31.72	31.72	31.25	0.16%
Sep 9, 2024	31.67	31.67	31.67	31.67	31.20	0.92%
Sep 6, 2024	31.38	31.38	31.38	31.38	30.91	-1.48%
Sep 5, 2024	31.85	31.85	31.85	31.85	31.37	-0.34%
Sep 4, 2024	31.96	31.96	31.96	31.96	31.48	-0.22%
Sep 3, 2024	32.03	32.03	32.03	32.03	31.55	-1.90%
Aug 30, 2024	32.65	32.65	32.65	32.65	32.16	0.83%
Aug 29, 2024	32.38	32.38	32.38	32.38	31.90	0.19%
Aug 28, 2024	32.32	32.32	32.32	32.32	31.84	-0.46%
Aug 27, 2024	32.47	32.47	32.47	32.47	31.99	0.09%
Aug 26, 2024	32.44	32.44	32.44	32.44	31.96	-0.18%
Aug 23, 2024	32.50	32.50	32.50	32.50	32.01	1.12%
Aug 22, 2024	32.14	32.14	32.14	32.14	31.66	-0.71%
Aug 21, 2024	32.37	32.37	32.37	32.37	31.89	0.50%
Aug 20, 2024	32.21	32.21	32.21	32.21	31.73	-0.19%