ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	11.83	11.83	11.71	11.78	11.78	-0.04%	21,450
Dec 1, 2025	11.73	11.82	11.67	11.79	11.79	1.59%	23,490
Nov 28, 2025	11.62	11.80	11.50	11.60	11.60	0.87%	12,697
Nov 26, 2025	11.50	11.74	11.48	11.50	11.50	0.52%	25,516
Nov 25, 2025	11.38	11.48	11.37	11.44	11.44	1.51%	20,150
Nov 24, 2025	11.30	11.48	11.27	11.27	11.27	-2.17%	69,897
Nov 21, 2025	11.57	11.67	11.38	11.52	11.12	-0.60%	35,667
Nov 20, 2025	11.89	11.93	11.52	11.59	11.18	-1.11%	141,832
Nov 19, 2025	11.63	11.72	11.57	11.72	11.31	1.30%	24,438
Nov 18, 2025	11.67	11.67	11.55	11.57	11.16	-1.62%	25,802
Nov 17, 2025	11.79	11.89	11.65	11.76	11.35	0.86%	99,911
Nov 14, 2025	11.79	11.79	11.52	11.66	11.25	-2.02%	18,644
Nov 13, 2025	12.13	12.37	11.77	11.90	11.48	-2.38%	17,340
Nov 12, 2025	12.35	12.35	12.12	12.19	11.76	-0.53%	19,320
Nov 11, 2025	12.45	12.45	12.22	12.26	11.83	-0.73%	37,747
Nov 10, 2025	12.11	12.41	12.11	12.35	11.91	1.60%	24,807
Nov 7, 2025	12.01	12.23	12.01	12.15	11.72	0.58%	90,906
Nov 6, 2025	12.39	12.44	12.08	12.08	11.66	-2.34%	71,264
Nov 5, 2025	12.34	12.37	12.22	12.37	11.94	-0.08%	23,858
Nov 4, 2025	12.50	12.55	12.20	12.38	11.95	-0.96%	38,268
Nov 3, 2025	12.42	12.50	12.35	12.50	12.06	0.81%	23,462
Oct 31, 2025	12.35	12.49	12.32	12.40	11.97	0.77%	36,667
Oct 30, 2025	12.40	12.40	12.23	12.31	11.87	-0.04%	19,746
Oct 29, 2025	12.38	12.45	12.31	12.31	11.88	-0.08%	33,082
Oct 28, 2025	12.17	12.34	12.17	12.32	11.89	1.82%	50,941
Oct 27, 2025	12.10	12.32	12.08	12.10	11.68	0.83%	57,129
Oct 24, 2025	12.01	12.19	11.99	12.00	11.58	1.01%	62,932
Oct 23, 2025	11.92	11.97	11.68	11.88	11.46	-0.34%	36,633
Oct 22, 2025	12.11	12.34	11.90	11.92	11.50	-1.97%	47,735
Oct 21, 2025	12.32	12.33	12.15	12.16	11.73	-0.98%	20,726
Oct 20, 2025	12.25	12.37	12.25	12.28	11.85	1.07%	30,026
Oct 17, 2025	12.18	12.28	12.11	12.15	11.72	-0.57%	36,713
Oct 16, 2025	12.41	12.48	12.17	12.22	11.79	-1.05%	53,865
Oct 15, 2025	12.28	12.47	12.19	12.35	11.92	1.40%	43,163
Oct 14, 2025	12.03	12.28	11.92	12.18	11.75	-0.16%	72,752
Oct 13, 2025	12.23	12.24	12.06	12.20	11.77	1.33%	32,252
Oct 10, 2025	12.59	12.59	12.01	12.04	11.62	-3.91%	48,516
Oct 9, 2025	12.24	12.53	12.15	12.53	12.09	2.45%	98,940
Oct 8, 2025	11.96	12.23	11.87	12.23	11.80	2.43%	103,631
Oct 7, 2025	11.90	12.05	11.87	11.94	11.52	0.93%	70,831
Oct 6, 2025	11.73	11.90	11.73	11.83	11.42	1.11%	22,610
Oct 3, 2025	11.66	11.80	11.66	11.70	11.29	-0.17%	32,788
Oct 2, 2025	11.75	11.79	11.65	11.72	11.31	0.34%	54,911
Oct 1, 2025	11.49	11.70	11.49	11.68	11.27	0.69%	32,105
Sep 30, 2025	11.59	11.70	11.46	11.60	11.19	0.09%	45,142
Sep 29, 2025	11.48	11.63	11.46	11.59	11.18	1.05%	15,078
Sep 26, 2025	11.46	11.53	11.39	11.47	11.07	0.35%	10,146
Sep 25, 2025	11.61	11.61	11.43	11.43	11.03	-2.14%	19,802
Sep 24, 2025	11.74	11.81	11.67	11.68	11.27	-0.85%	38,145
Sep 23, 2025	11.90	11.90	11.75	11.78	11.37	-0.51%	31,180