ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	11.50	11.53	11.39	11.44	11.44	0.09%	24,219
Mar 12, 2026	11.48	11.53	11.38	11.43	11.43	-0.70%	43,000
Mar 11, 2026	11.45	11.64	11.44	11.51	11.51	0.96%	32,265
Mar 10, 2026	11.25	11.48	11.16	11.40	11.40	1.15%	25,809
Mar 9, 2026	11.10	11.35	11.10	11.27	11.27	0.71%	12,001
Mar 6, 2026	11.40	11.43	11.19	11.19	11.19	-3.16%	70,999
Mar 5, 2026	11.64	11.71	11.41	11.56	11.56	-0.56%	21,670
Mar 4, 2026	11.62	11.71	11.60	11.62	11.62	0.21%	29,954
Mar 3, 2026	11.83	11.83	11.45	11.60	11.60	-2.23%	43,806
Mar 2, 2026	11.61	11.88	11.52	11.86	11.86	1.11%	49,178
Feb 27, 2026	11.90	11.90	11.70	11.73	11.73	-2.17%	32,964
Feb 26, 2026	12.15	12.15	11.90	11.99	11.99	-1.24%	57,409
Feb 25, 2026	12.05	12.21	11.85	12.14	12.14	1.68%	32,949
Feb 24, 2026	11.90	12.00	11.90	11.94	11.94	0.84%	17,621
Feb 23, 2026	12.03	12.13	11.82	11.84	11.84	-1.50%	29,590
Feb 20, 2026	12.05	12.15	12.02	12.02	12.02	-	22,739
Feb 19, 2026	12.10	12.22	12.00	12.02	12.02	-0.91%	18,219
Feb 18, 2026	12.22	12.25	12.11	12.13	12.13	-0.25%	77,176
Feb 17, 2026	12.22	12.27	12.09	12.16	12.16	-1.14%	30,113
Feb 13, 2026	12.22	12.32	12.18	12.30	12.30	0.90%	40,087
Feb 12, 2026	12.28	12.32	12.14	12.19	12.19	-0.49%	31,845
Feb 11, 2026	12.29	12.29	12.21	12.25	12.25	0.57%	51,532
Feb 10, 2026	12.12	12.22	12.11	12.18	12.18	1.08%	45,897
Feb 9, 2026	12.01	12.12	11.95	12.05	12.05	2.12%	43,330
Feb 6, 2026	11.97	12.12	11.80	11.80	11.80	-1.34%	46,585
Feb 5, 2026	12.14	12.14	11.93	11.96	11.96	-2.09%	36,763
Feb 4, 2026	12.35	12.44	12.17	12.22	12.22	-0.93%	32,283
Feb 3, 2026	12.50	12.58	12.28	12.33	12.33	-0.80%	29,009
Feb 2, 2026	12.40	12.60	12.36	12.43	12.43	-0.08%	32,675
Jan 30, 2026	12.44	12.50	12.43	12.44	12.44	-0.88%	20,392
Jan 29, 2026	12.62	12.62	12.39	12.55	12.55	-0.55%	38,533
Jan 28, 2026	12.57	12.65	12.49	12.62	12.62	1.04%	53,323
Jan 27, 2026	12.49	12.53	12.41	12.49	12.49	0.24%	22,040
Jan 26, 2026	12.50	12.57	12.27	12.46	12.46	-0.16%	54,255
Jan 23, 2026	12.48	12.49	12.40	12.48	12.48	0.56%	33,545
Jan 22, 2026	12.47	12.49	12.39	12.41	12.41	-0.08%	20,183
Jan 21, 2026	12.34	12.49	12.31	12.42	12.42	1.14%	53,101
Jan 20, 2026	12.24	12.46	12.24	12.28	12.28	-1.29%	63,344
Jan 16, 2026	12.50	12.50	12.36	12.44	12.44	-0.16%	35,651
Jan 15, 2026	12.33	12.48	12.23	12.46	12.46	1.96%	58,623
Jan 14, 2026	12.25	12.26	12.16	12.22	12.22	-0.16%	59,836
Jan 13, 2026	12.15	12.27	12.15	12.24	12.24	0.91%	70,795
Jan 12, 2026	12.04	12.16	12.01	12.13	12.13	0.58%	43,779
Jan 9, 2026	12.00	12.16	11.96	12.06	12.06	0.58%	53,439
Jan 8, 2026	11.85	12.03	11.85	11.99	11.99	0.50%	28,267
Jan 7, 2026	11.99	12.03	11.86	11.93	11.93	0.17%	39,636
Jan 6, 2026	11.87	12.00	11.81	11.91	11.91	0.51%	49,517
Jan 5, 2026	11.86	11.87	11.71	11.85	11.85	1.58%	59,770
Jan 2, 2026	11.74	11.74	11.64	11.67	11.67	0.31%	49,310
Dec 31, 2025	11.89	11.94	11.52	11.63	11.63	-1.69%	60,648