ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.33	12.33	12.15	12.17	12.17	-0.41%	11,103
Jul 30, 2026	11.96	12.22	11.94	12.22	12.22	1.92%	27,465
Jul 29, 2026	12.07	12.11	11.96	11.99	11.99	-1.40%	28,792
Jul 28, 2026	12.35	12.35	12.13	12.16	12.16	-1.14%	31,381
Jul 27, 2026	12.48	12.51	12.23	12.30	12.30	-1.52%	10,520
Jul 24, 2026	12.57	12.57	12.42	12.49	12.49	-0.72%	9,245
Jul 23, 2026	12.66	12.66	12.50	12.58	12.58	-0.94%	8,269
Jul 22, 2026	12.73	12.78	12.70	12.70	12.70	0.87%	11,379
Jul 21, 2026	12.52	12.67	12.52	12.59	12.59	1.21%	7,933
Jul 20, 2026	12.40	12.49	12.38	12.44	12.44	0.57%	4,614
Jul 17, 2026	12.27	12.38	12.23	12.37	12.37	-0.72%	14,339
Jul 16, 2026	12.54	12.70	12.44	12.46	12.46	-1.03%	9,655
Jul 15, 2026	12.73	12.81	12.57	12.59	12.59	-1.02%	14,098
Jul 14, 2026	12.76	12.78	12.59	12.72	12.72	0.39%	4,582
Jul 13, 2026	12.71	12.72	12.62	12.67	12.67	-1.09%	26,732
Jul 10, 2026	12.87	12.90	12.79	12.81	12.81	-	6,347
Jul 9, 2026	12.78	12.93	12.78	12.81	12.81	1.03%	10,217
Jul 8, 2026	12.52	12.70	12.45	12.68	12.68	0.71%	12,494
Jul 7, 2026	12.68	12.68	12.57	12.59	12.59	-1.49%	23,801
Jul 6, 2026	12.77	12.90	12.77	12.78	12.78	0.63%	25,643
Jul 2, 2026	12.95	13.32	12.66	12.70	12.70	-2.23%	51,754
Jul 1, 2026	13.15	13.29	12.87	12.99	12.99	-1.67%	26,567
Jun 30, 2026	13.12	13.22	13.09	13.21	13.21	1.07%	16,814
Jun 29, 2026	12.87	13.23	12.87	13.07	13.07	1.55%	26,493
Jun 26, 2026	13.00	13.05	12.86	12.87	12.87	-1.68%	22,363
Jun 25, 2026	13.16	13.34	13.05	13.09	13.09	-0.15%	15,149
Jun 24, 2026	13.16	13.20	13.04	13.11	13.11	-0.98%	23,138
Jun 23, 2026	13.13	13.32	13.07	13.24	13.24	-0.68%	47,983
Jun 22, 2026	13.33	13.41	13.28	13.33	13.33	0.45%	35,717
Jun 18, 2026	13.36	13.36	13.17	13.27	13.27	2.23%	24,883
Jun 17, 2026	13.31	13.33	12.98	12.98	12.98	-2.26%	22,668
Jun 16, 2026	13.36	13.41	13.21	13.28	13.28	0.08%	21,690
Jun 15, 2026	13.30	13.41	13.19	13.27	13.27	2.12%	23,216
Jun 12, 2026	13.01	13.29	13.01	13.18	12.99	1.94%	18,929
Jun 11, 2026	12.85	13.05	12.77	12.93	12.75	1.80%	22,451
Jun 10, 2026	12.75	12.96	12.70	12.70	12.52	-1.32%	28,184
Jun 9, 2026	13.12	13.34	12.72	12.87	12.69	-1.00%	39,277
Jun 8, 2026	13.00	13.20	12.97	13.00	12.82	0.46%	20,744
Jun 5, 2026	13.32	13.32	12.91	12.94	12.76	-4.01%	27,362
Jun 4, 2026	13.47	13.52	13.35	13.48	13.29	-1.03%	28,929
Jun 3, 2026	13.79	13.85	13.41	13.62	13.43	-1.02%	28,819
Jun 2, 2026	13.67	13.79	13.57	13.76	13.57	1.03%	49,934
Jun 1, 2026	13.43	13.62	13.39	13.62	13.43	0.82%	47,853
May 29, 2026	13.47	13.53	13.41	13.51	13.32	0.82%	34,123
May 28, 2026	13.27	13.45	13.18	13.40	13.21	1.37%	65,443
May 27, 2026	13.26	13.30	13.17	13.22	13.03	0.22%	22,783
May 26, 2026	13.17	13.28	13.03	13.19	13.00	1.03%	46,099
May 22, 2026	13.01	13.08	12.90	13.06	12.87	1.28%	20,789
May 21, 2026	12.63	12.94	12.63	12.89	12.71	1.18%	51,916
May 20, 2026	12.60	12.80	12.56	12.74	12.56	1.68%	20,128