ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.54	0.55	0.53	0.53	0.53	-	9,460
Dec 18, 2025	0.53	0.56	0.52	0.53	0.53	-3.64%	52,905
Dec 17, 2025	0.50	0.55	0.50	0.55	0.55	3.77%	54,573
Dec 16, 2025	0.55	0.56	0.53	0.53	0.53	-3.64%	7,940
Dec 15, 2025	0.57	0.57	0.54	0.55	0.55	-4.94%	19,782
Dec 12, 2025	0.59	0.59	0.57	0.58	0.58	-0.28%	23,687
Dec 11, 2025	0.58	0.59	0.58	0.58	0.58	-2.49%	4,950
Dec 10, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	17,166
Dec 9, 2025	0.58	0.60	0.57	0.58	0.58	-2.52%	22,704
Dec 8, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	22,320
Dec 5, 2025	0.59	0.60	0.57	0.58	0.58	1.75%	71,140
Dec 4, 2025	0.58	0.58	0.57	0.57	0.57	-	30,098
Dec 3, 2025	0.59	0.59	0.56	0.57	0.57	-	39,621
Dec 2, 2025	0.60	0.60	0.52	0.57	0.57	-4.20%	50,881
Dec 1, 2025	0.60	0.63	0.54	0.60	0.60	0.85%	11,901
Nov 28, 2025	0.56	0.60	0.54	0.59	0.59	9.34%	104,713
Nov 26, 2025	0.54	0.54	0.53	0.54	0.54	1.81%	3,604
Nov 25, 2025	0.53	0.55	0.51	0.53	0.53	-2.43%	24,625
Nov 24, 2025	0.50	0.57	0.47	0.54	0.54	-3.67%	80,366
Nov 21, 2025	0.61	0.61	0.56	0.56	0.54	-5.12%	5,062
Nov 20, 2025	0.62	0.62	0.59	0.59	0.57	-0.95%	4,670
Nov 19, 2025	0.58	0.60	0.57	0.60	0.58	5.30%	39,100
Nov 18, 2025	0.57	0.57	0.52	0.57	0.55	0.94%	17,535
Nov 17, 2025	0.54	0.57	0.54	0.56	0.54	-7.46%	20,648
Nov 14, 2025	0.63	0.63	0.57	0.61	0.59	-3.13%	56,699
Nov 13, 2025	0.54	0.63	0.54	0.63	0.61	12.45%	81,222
Nov 12, 2025	0.56	0.56	0.52	0.56	0.54	-	8,145
Nov 11, 2025	0.53	0.56	0.52	0.56	0.54	-	7,898
Nov 10, 2025	0.54	0.56	0.50	0.56	0.54	3.84%	40,401
Nov 7, 2025	0.53	0.54	0.53	0.54	0.52	-	200
Nov 6, 2025	0.50	0.54	0.50	0.54	0.52	-	7,885
Nov 5, 2025	0.51	0.54	0.49	0.54	0.52	-	7,358
Nov 4, 2025	0.57	0.57	0.50	0.54	0.52	-4.87%	189,641
Nov 3, 2025	0.48	0.57	0.47	0.57	0.55	16.89%	77,037
Oct 31, 2025	0.50	0.51	0.48	0.49	0.47	-4.90%	10,715
Oct 30, 2025	0.48	0.53	0.47	0.51	0.49	-3.23%	26,043
Oct 29, 2025	0.48	0.53	0.48	0.53	0.51	9.54%	3,060
Oct 28, 2025	0.50	0.50	0.48	0.48	0.46	-2.77%	1,260
Oct 27, 2025	0.50	0.53	0.48	0.49	0.48	-4.86%	86,153
Oct 24, 2025	0.53	0.53	0.52	0.52	0.50	-1.87%	3,077
Oct 23, 2025	0.53	0.53	0.52	0.53	0.51	-2.14%	7,204
Oct 22, 2025	0.53	0.55	0.53	0.54	0.52	4.13%	5,765
Oct 20, 2025	0.50	0.53	0.50	0.52	0.50	1.58%	4,586
Oct 17, 2025	0.50	0.51	0.49	0.51	0.49	-1.22%	11,682
Oct 16, 2025	0.55	0.55	0.49	0.52	0.50	-8.49%	17,754
Oct 15, 2025	0.57	0.57	0.52	0.57	0.55	-0.58%	61,023
Oct 14, 2025	0.56	0.57	0.53	0.57	0.55	2.63%	27,040
Oct 13, 2025	0.57	0.57	0.56	0.56	0.54	0.02%	13,670
Oct 10, 2025	0.57	0.57	0.56	0.56	0.54	-0.36%	5,023
Oct 9, 2025	0.57	0.57	0.56	0.56	0.54	0.36%	1,060