ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.58	0.68	0.58	0.61	0.61	-6.12%	8,519
Jun 8, 2026	0.65	0.68	0.65	0.65	0.65	-2.99%	18,826
Jun 5, 2026	0.68	0.68	0.67	0.67	0.67	0.74%	7,465
Jun 4, 2026	0.66	0.70	0.66	0.67	0.67	1.53%	53,765
Jun 3, 2026	0.63	0.66	0.63	0.66	0.66	2.36%	27,539
Jun 2, 2026	0.62	0.65	0.62	0.64	0.64	12.26%	29,789
Jun 1, 2026	0.62	0.65	0.57	0.57	0.57	-6.56%	14,132
May 29, 2026	0.67	0.67	0.60	0.61	0.61	-8.91%	48,962
May 28, 2026	0.70	0.70	0.60	0.67	0.67	3.99%	11,654
May 27, 2026	0.75	0.75	0.65	0.73	0.64	0.69%	46,403
May 26, 2026	0.75	0.76	0.72	0.73	0.64	-2.09%	117,380
May 22, 2026	0.74	0.75	0.70	0.74	0.65	5.41%	73,690
May 21, 2026	0.74	0.74	0.67	0.71	0.62	-3.97%	15,022
May 20, 2026	0.67	0.74	0.67	0.74	0.65	9.60%	118,874
May 19, 2026	0.65	0.69	0.62	0.67	0.59	3.24%	47,706
May 18, 2026	0.65	0.65	0.58	0.65	0.57	6.59%	10,936
May 15, 2026	0.64	0.64	0.59	0.61	0.54	-3.21%	40,779
May 14, 2026	0.59	0.63	0.57	0.63	0.55	12.50%	329,527
May 13, 2026	0.56	0.57	0.54	0.56	0.49	3.70%	2,520
May 12, 2026	0.54	0.57	0.54	0.54	0.47	-4.26%	4,939
May 11, 2026	0.53	0.58	0.53	0.56	0.49	-2.59%	47,941
May 8, 2026	0.55	0.58	0.54	0.58	0.51	6.22%	11,700
May 7, 2026	0.55	0.56	0.54	0.55	0.48	0.90%	14,590
May 6, 2026	0.56	0.56	0.53	0.54	0.47	-4.32%	4,205
May 5, 2026	0.58	0.58	0.56	0.56	0.50	0.07%	11,750
May 4, 2026	0.57	0.58	0.53	0.56	0.50	5.98%	19,551
May 1, 2026	0.54	0.56	0.53	0.53	0.47	0.05%	11,373
Apr 30, 2026	0.56	0.56	0.52	0.53	0.47	-3.17%	10,851
Apr 29, 2026	0.54	0.55	0.53	0.55	0.48	-1.87%	17,816
Apr 28, 2026	0.56	0.56	0.56	0.56	0.49	3.70%	231
Apr 27, 2026	0.54	0.56	0.53	0.54	0.47	-	68,865
Apr 24, 2026	0.54	0.54	0.53	0.54	0.47	-0.02%	11,420
Apr 23, 2026	0.54	0.55	0.53	0.54	0.47	7.80%	14,120
Apr 22, 2026	0.52	0.54	0.50	0.50	0.44	-7.22%	55,210
Apr 21, 2026	0.54	0.54	0.54	0.54	0.47	3.85%	12,650
Apr 20, 2026	0.51	0.52	0.51	0.52	0.46	-	30,269
Apr 17, 2026	0.51	0.53	0.51	0.52	0.46	-3.70%	13,253
Apr 16, 2026	0.54	0.55	0.54	0.54	0.47	2.74%	6,964
Apr 15, 2026	0.56	0.56	0.53	0.53	0.46	5.12%	11,747
Apr 14, 2026	0.53	0.55	0.50	0.50	0.44	-7.41%	104,690
Apr 13, 2026	0.54	0.54	0.51	0.54	0.47	-4.92%	53,580
Apr 10, 2026	0.58	0.58	0.53	0.57	0.50	1.42%	19,731
Apr 9, 2026	0.61	0.61	0.53	0.56	0.49	-5.48%	38,693
Apr 8, 2026	0.53	0.61	0.53	0.59	0.52	-2.84%	6,125
Apr 7, 2026	0.52	0.61	0.51	0.61	0.54	8.89%	11,982
Apr 6, 2026	0.56	0.56	0.53	0.56	0.49	6.31%	6,693
Apr 2, 2026	0.56	0.56	0.51	0.53	0.46	-5.94%	22,304
Apr 1, 2026	0.56	0.57	0.54	0.56	0.49	-0.26%	25,869
Mar 31, 2026	0.55	0.60	0.53	0.56	0.49	-5.32%	14,033
Mar 30, 2026	0.61	0.62	0.57	0.59	0.52	-1.17%	6,464