ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	0.53	0.57	0.53	0.57	0.57	4.36%	28,642
Jan 21, 2026	0.55	0.55	0.53	0.55	0.55	4.52%	35,196
Jan 20, 2026	0.52	0.55	0.52	0.53	0.53	5.24%	39,151
Jan 16, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	39,288
Jan 15, 2026	0.50	0.52	0.50	0.51	0.51	-	89,362
Jan 14, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	11,310
Jan 13, 2026	0.50	0.51	0.49	0.50	0.50	-	36,817
Jan 12, 2026	0.49	0.51	0.49	0.50	0.50	-3.85%	110,512
Jan 9, 2026	0.52	0.52	0.52	0.52	0.52	-	2,380
Jan 8, 2026	0.51	0.52	0.51	0.52	0.52	-0.95%	10,882
Jan 7, 2026	0.53	0.53	0.53	0.53	0.53	2.94%	5,009
Jan 6, 2026	0.51	0.51	0.51	0.51	0.51	-	10,191
Jan 5, 2026	0.51	0.51	0.51	0.51	0.51	-6.56%	6,545
Jan 2, 2026	0.51	0.55	0.51	0.55	0.55	10.80%	20,390
Dec 31, 2025	0.50	0.52	0.49	0.49	0.49	-5.27%	33,277
Dec 30, 2025	0.50	0.54	0.50	0.52	0.52	3.77%	70,049
Dec 29, 2025	0.50	0.54	0.50	0.50	0.50	-7.20%	9,556
Dec 26, 2025	0.52	0.54	0.50	0.54	0.54	-	27,748
Dec 24, 2025	0.52	0.54	0.52	0.54	0.54	4.67%	4,008
Dec 23, 2025	0.54	0.54	0.51	0.52	0.52	-0.79%	22,906
Dec 22, 2025	0.52	0.52	0.49	0.52	0.52	-1.89%	150,572
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