ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	11.86	11.94	11.81	11.83	11.83	-0.92%	33,107
Dec 29, 2025	11.83	11.99	11.78	11.94	11.94	0.80%	40,829
Dec 26, 2025	11.89	11.99	11.82	11.85	11.85	0.13%	18,877
Dec 24, 2025	11.88	11.94	11.83	11.83	11.83	0.08%	13,413
Dec 23, 2025	11.84	11.95	11.74	11.82	11.82	0.03%	11,341
Dec 22, 2025	11.77	11.93	11.77	11.82	11.82	1.37%	39,969
Dec 19, 2025	11.55	11.72	11.55	11.66	11.66	1.62%	54,921
Dec 18, 2025	11.37	11.73	11.37	11.47	11.47	1.41%	20,761
Dec 17, 2025	11.59	11.77	11.31	11.31	11.31	-1.95%	63,295
Dec 16, 2025	11.61	11.80	11.52	11.54	11.54	-1.24%	21,301
Dec 15, 2025	11.94	11.94	11.68	11.68	11.68	-2.26%	22,444
Dec 12, 2025	11.96	12.02	11.85	11.95	11.95	0.25%	26,574
Dec 11, 2025	11.96	12.04	11.81	11.92	11.92	-0.46%	16,361
Dec 10, 2025	12.03	12.05	11.90	11.98	11.98	-0.46%	26,042
Dec 9, 2025	11.89	12.03	11.89	12.03	12.03	1.60%	45,518
Dec 8, 2025	11.96	11.96	11.80	11.84	11.84	-0.67%	16,165
Dec 5, 2025	11.92	11.96	11.86	11.92	11.92	0.46%	16,970
Dec 4, 2025	11.85	11.94	11.81	11.87	11.87	0.73%	25,326
Dec 3, 2025	11.76	11.85	11.75	11.78	11.78	-	15,591
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