ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.83	11.87	11.75	11.85	11.85	0.94%	64,600
Oct 1, 2026	11.72	11.80	11.67	11.74	11.74	0.17%	81,441
Sep 30, 2026	11.85	11.88	11.71	11.72	11.72	-0.93%	55,614
Sep 29, 2026	11.85	11.90	11.81	11.83	11.83	0.08%	65,137
Sep 28, 2026	11.89	12.00	11.73	11.82	11.82	-0.84%	62,198
Sep 25, 2026	12.10	12.11	11.91	11.92	11.92	-0.83%	48,984
Sep 24, 2026	12.25	12.29	11.94	12.02	12.02	-2.67%	36,872
Sep 23, 2026	12.46	12.46	12.19	12.35	12.35	-1.04%	54,830
Sep 22, 2026	12.35	12.48	12.35	12.48	12.48	0.81%	18,634
Sep 21, 2026	12.25	12.38	12.25	12.38	12.38	1.23%	14,606
Sep 18, 2026	12.17	12.23	12.09	12.23	12.23	0.68%	38,568
Sep 17, 2026	12.13	12.33	12.12	12.15	12.15	0.48%	17,540
Sep 16, 2026	11.98	12.19	11.97	12.09	12.09	1.23%	15,321
Sep 15, 2026	12.33	12.52	12.16	12.16	11.94	-1.70%	25,596
Sep 14, 2026	12.41	12.42	12.33	12.37	12.15	-1.12%	29,938
Sep 11, 2026	12.49	12.62	12.48	12.51	12.29	0.80%	19,977
Sep 10, 2026	12.47	12.61	12.40	12.41	12.19	-1.27%	25,688
Sep 9, 2026	12.53	12.71	12.53	12.57	12.35	0.80%	35,296
Sep 8, 2026	12.45	12.53	12.37	12.47	12.25	1.21%	24,451
Sep 4, 2026	12.30	12.40	12.30	12.32	12.10	0.25%	23,229
Sep 3, 2026	12.17	12.32	12.17	12.29	12.07	0.98%	29,041
Sep 2, 2026	12.19	12.24	12.16	12.17	11.95	-0.16%	18,080
Sep 1, 2026	12.22	12.31	12.19	12.19	11.97	-0.98%	25,886
Aug 31, 2026	12.40	12.42	12.26	12.31	12.09	-0.97%	31,048
Aug 28, 2026	12.54	12.54	12.42	12.43	12.21	-0.32%	45,526
Aug 27, 2026	12.53	12.62	12.41	12.47	12.25	-	22,735
Aug 26, 2026	12.44	12.56	12.42	12.47	12.25	-	20,736
Aug 25, 2026	12.48	12.61	12.44	12.47	12.25	0.40%	13,202
Aug 24, 2026	12.56	12.57	12.40	12.42	12.20	-0.80%	8,728
Aug 21, 2026	12.55	12.59	12.46	12.52	12.30	-0.08%	28,126
Aug 20, 2026	12.64	12.78	12.51	12.53	12.31	-1.50%	43,771
Aug 19, 2026	12.79	12.79	12.65	12.72	12.49	-0.62%	22,476
Aug 18, 2026	12.99	13.01	12.78	12.80	12.57	-1.47%	22,222
Aug 17, 2026	13.03	13.03	12.94	12.99	12.76	0.08%	12,752
Aug 14, 2026	13.00	13.01	12.90	12.98	12.75	-0.16%	13,935
Aug 13, 2026	13.03	13.16	12.95	13.00	12.77	-	16,892
Aug 12, 2026	12.74	13.00	12.74	13.00	12.77	2.53%	21,838
Aug 11, 2026	12.64	12.76	12.64	12.68	12.45	0.31%	5,862
Aug 10, 2026	12.61	12.79	12.61	12.64	12.41	0.27%	17,331
Aug 7, 2026	12.35	12.63	12.35	12.61	12.38	1.25%	21,063
Aug 6, 2026	12.56	12.57	12.45	12.45	12.23	-1.51%	11,808
Aug 5, 2026	12.71	12.77	12.58	12.64	12.41	0.23%	11,359
Aug 4, 2026	12.45	12.68	12.25	12.61	12.39	1.78%	38,194
Aug 3, 2026	12.29	12.44	12.22	12.39	12.17	1.81%	12,846
Jul 31, 2026	12.33	12.33	12.15	12.17	11.95	-0.41%	11,103
Jul 30, 2026	11.96	12.22	11.94	12.22	12.00	1.92%	27,465
Jul 29, 2026	12.07	12.11	11.96	11.99	11.78	-1.40%	28,792
Jul 28, 2026	12.35	12.35	12.13	12.16	11.94	-1.13%	31,381
Jul 27, 2026	12.48	12.51	12.23	12.30	12.08	-1.52%	10,520
Jul 24, 2026	12.57	12.57	12.42	12.49	12.27	-0.71%	9,245