ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	0.63	0.63	0.62	0.62	0.62	-0.50%	4,286
Jul 30, 2026	0.61	0.63	0.61	0.63	0.63	2.38%	11,901
Jul 29, 2026	0.62	0.62	0.61	0.61	0.61	-3.00%	7,700
Jul 28, 2026	0.61	0.64	0.61	0.63	0.63	1.61%	3,462
Jul 27, 2026	0.62	0.62	0.62	0.62	0.62	3.28%	1,306
Jul 24, 2026	0.64	0.64	0.60	0.60	0.60	-0.02%	7,656
Jul 23, 2026	0.61	0.65	0.60	0.60	0.60	-1.57%	22,769
Jul 22, 2026	0.61	0.61	0.61	0.61	0.61	-	2,003
Jul 21, 2026	0.67	0.67	0.61	0.61	0.61	-1.61%	17,496
Jul 20, 2026	0.62	0.64	0.61	0.62	0.62	-0.82%	18,102
Jul 17, 2026	0.63	0.65	0.63	0.63	0.63	1.04%	6,573
Jul 16, 2026	0.62	0.63	0.61	0.62	0.62	-1.36%	10,389
Jul 15, 2026	0.63	0.63	0.62	0.63	0.63	0.35%	8,163
Jul 14, 2026	0.63	0.63	0.63	0.63	0.63	6.64%	10,101
Jul 13, 2026	0.62	0.63	0.59	0.59	0.59	-8.11%	3,179
Jul 10, 2026	0.60	0.64	0.59	0.64	0.64	8.10%	2,730
Jul 9, 2026	0.61	0.62	0.59	0.59	0.59	-3.28%	11,210
Jul 8, 2026	0.61	0.64	0.61	0.61	0.61	0.03%	6,231
Jul 7, 2026	0.61	0.61	0.61	0.61	0.61	1.13%	3,000
Jul 6, 2026	0.59	0.61	0.59	0.60	0.60	3.07%	5,168
Jul 2, 2026	0.62	0.62	0.59	0.59	0.59	-	3,110
Jul 1, 2026	0.59	0.60	0.59	0.59	0.59	-0.76%	22,701
Jun 30, 2026	0.60	0.60	0.59	0.59	0.59	-0.51%	11,813
Jun 29, 2026	0.61	0.63	0.59	0.59	0.59	-2.87%	11,166
Jun 26, 2026	0.62	0.62	0.61	0.61	0.61	-1.61%	753
Jun 25, 2026	0.60	0.62	0.59	0.62	0.62	1.67%	58,295
Jun 24, 2026	0.62	0.62	0.60	0.61	0.61	-2.77%	2,523
Jun 23, 2026	0.63	0.63	0.61	0.63	0.63	1.99%	14,044
Jun 22, 2026	0.62	0.62	0.59	0.62	0.61	-2.04%	1,307
Jun 18, 2026	0.61	0.63	0.61	0.63	0.63	-0.02%	2,824
Jun 17, 2026	0.61	0.63	0.61	0.63	0.63	6.42%	1,310
Jun 16, 2026	0.58	0.59	0.58	0.59	0.59	-	9,875
Jun 15, 2026	0.62	0.63	0.58	0.59	0.59	-6.23%	44,667
Jun 12, 2026	0.61	0.63	0.61	0.63	0.63	1.01%	7,129
Jun 11, 2026	0.62	0.63	0.60	0.62	0.62	7.39%	5,454
Jun 10, 2026	0.60	0.65	0.58	0.58	0.58	-4.95%	81,213
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