ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	0.60	0.60	0.55	0.56	0.56	-4.60%	5,296
Aug 21, 2026	0.54	0.60	0.54	0.59	0.59	8.74%	5,472
Aug 20, 2026	0.52	0.60	0.52	0.54	0.54	4.59%	24,506
Aug 19, 2026	0.52	0.53	0.52	0.52	0.52	1.11%	22,639
Aug 18, 2026	0.50	0.53	0.50	0.51	0.51	-5.24%	4,621
Aug 17, 2026	0.53	0.60	0.50	0.54	0.54	-0.17%	98,910
Aug 14, 2026	0.55	0.55	0.53	0.54	0.54	1.77%	39,574
Aug 13, 2026	0.60	0.61	0.51	0.53	0.53	-14.34%	229,283
Aug 12, 2026	0.63	0.64	0.62	0.62	0.62	-2.37%	42,951
Aug 11, 2026	0.65	0.65	0.64	0.64	0.63	-0.77%	1,689
Aug 10, 2026	0.63	0.65	0.63	0.64	0.64	1.52%	19,877
Aug 7, 2026	0.63	0.67	0.62	0.63	0.63	-4.48%	32,950
Aug 6, 2026	0.65	0.72	0.62	0.66	0.66	1.54%	26,046
Aug 5, 2026	0.62	0.65	0.62	0.65	0.65	5.42%	10,526
Aug 4, 2026	0.65	0.65	0.61	0.62	0.62	-5.11%	14,646
Aug 3, 2026	0.62	0.65	0.61	0.65	0.65	4.39%	20,643
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	0.62	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	0.62	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	0.62	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	0.58	-	3,110
Jul 1, 2026	0.59	0.60	0.59	0.59	0.58	-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