ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	0.63	0.63	0.56	0.59	0.59	3.51%	10,832
Jun 10, 2025	0.63	0.63	0.56	0.57	0.57	-6.56%	38,150
Jun 9, 2025	0.55	0.62	0.54	0.61	0.61	-	4,377
Jun 6, 2025	0.58	0.62	0.54	0.61	0.61	-1.55%	35,239
Jun 5, 2025	0.62	0.63	0.58	0.62	0.62	-0.05%	63,415
Jun 4, 2025	0.58	0.62	0.58	0.62	0.62	7.55%	44,829
Jun 3, 2025	0.57	0.58	0.56	0.58	0.58	2.93%	30,171
Jun 2, 2025	0.58	0.58	0.54	0.56	0.56	3.93%	21,958
May 30, 2025	0.59	0.59	0.51	0.54	0.54	0.45%	72,509
May 29, 2025	0.51	0.54	0.51	0.54	0.54	0.92%	24,503
May 28, 2025	0.50	0.54	0.50	0.53	0.53	3.20%	16,656
May 27, 2025	0.51	0.55	0.50	0.52	0.52	-0.96%	3,819
May 23, 2025	0.51	0.54	0.49	0.52	0.52	-	21,952
May 22, 2025	0.50	0.53	0.50	0.52	0.52	-1.61%	8,222
May 21, 2025	0.57	0.57	0.52	0.53	0.53	-5.62%	13,059
May 20, 2025	0.55	0.57	0.54	0.56	0.56	-3.45%	11,697
May 19, 2025	0.53	0.59	0.53	0.58	0.53	-	39,297
May 16, 2025	0.55	0.58	0.54	0.58	0.53	5.45%	30,343
May 15, 2025	0.56	0.56	0.53	0.55	0.50	-1.36%	15,225
May 14, 2025	0.55	0.56	0.55	0.56	0.51	1.38%	18,183
May 13, 2025	0.53	0.56	0.52	0.55	0.50	5.77%	34,646
May 12, 2025	0.51	0.55	0.50	0.52	0.48	6.12%	213,393
May 9, 2025	0.49	0.49	0.48	0.49	0.45	2.54%	32,996
May 8, 2025	0.48	0.48	0.46	0.48	0.44	0.62%	3,127
May 7, 2025	0.49	0.49	0.46	0.47	0.43	1.02%	16,888
May 6, 2025	0.49	0.49	0.47	0.47	0.43	-2.08%	10,929
May 5, 2025	0.48	0.49	0.48	0.48	0.44	-0.44%	2,631
May 2, 2025	0.46	0.51	0.46	0.48	0.44	-2.93%	11,970
May 1, 2025	0.47	0.51	0.47	0.50	0.45	6.27%	11,332
Apr 30, 2025	0.46	0.47	0.46	0.47	0.43	-0.52%	2,945
Apr 29, 2025	0.47	0.47	0.46	0.47	0.43	2.13%	5,290
Apr 28, 2025	0.47	0.48	0.46	0.46	0.42	-	14,820
Apr 25, 2025	0.48	0.48	0.46	0.46	0.42	-	13,256
Apr 24, 2025	0.46	0.50	0.46	0.46	0.42	-7.48%	58,513
Apr 23, 2025	0.47	0.50	0.47	0.50	0.46	1.00%	1,600
Apr 22, 2025	0.51	0.51	0.49	0.49	0.45	-2.11%	14,012
Apr 21, 2025	0.49	0.50	0.49	0.50	0.46	2.61%	1,500
Apr 17, 2025	0.51	0.51	0.49	0.49	0.45	-1.96%	3,713
Apr 16, 2025	0.49	0.50	0.49	0.50	0.46	1.99%	9,707
Apr 15, 2025	0.49	0.49	0.49	0.49	0.45	-	-
Apr 14, 2025	0.50	0.50	0.49	0.49	0.45	-3.78%	1,152
Apr 11, 2025	0.51	0.52	0.49	0.51	0.47	-0.10%	14,867
Apr 10, 2025	0.51	0.51	0.48	0.51	0.47	4.08%	12,230
Apr 9, 2025	0.45	0.50	0.44	0.49	0.45	6.50%	30,644
Apr 8, 2025	0.46	0.50	0.46	0.46	0.42	-0.55%	22,327
Apr 7, 2025	0.47	0.47	0.46	0.46	0.42	-7.47%	14,485
Apr 4, 2025	0.51	0.51	0.44	0.50	0.46	-5.61%	101,824
Apr 3, 2025	0.52	0.53	0.51	0.53	0.48	-	10,258
Apr 2, 2025	0.49	0.54	0.49	0.53	0.48	1.90%	3,268
Apr 1, 2025	0.50	0.54	0.50	0.52	0.48	1.92%	12,164