ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	11.44	11.66	11.44	11.66	11.66	2.64%	19,318
Nov 10, 2026	11.59	11.62	11.36	11.36	11.36	-1.82%	11,936
Nov 9, 2026	11.47	11.58	11.44	11.57	11.57	1.76%	25,843
Nov 6, 2026	11.18	11.37	11.07	11.37	11.37	0.62%	20,261
Nov 5, 2026	11.60	11.60	11.28	11.30	11.30	-3.50%	27,793
Nov 4, 2026	11.72	11.72	11.65	11.71	11.71	1.12%	11,618
Nov 3, 2026	11.51	11.64	11.42	11.58	11.58	-0.43%	19,335
Nov 2, 2026	11.78	11.88	11.61	11.63	11.63	-0.77%	18,442
Oct 30, 2026	11.82	11.85	11.70	11.72	11.72	-1.43%	38,930
Oct 29, 2026	11.83	11.96	11.83	11.89	11.89	0.59%	10,105
Oct 28, 2026	11.73	11.86	11.67	11.82	11.82	1.11%	7,411
Oct 27, 2026	11.51	11.70	11.51	11.69	11.69	1.92%	5,567
Oct 26, 2026	11.48	11.54	11.40	11.47	11.47	0.61%	27,212
Oct 23, 2026	11.33	11.46	11.33	11.40	11.40	-0.35%	6,557
Oct 22, 2026	11.66	11.72	11.42	11.44	11.44	-3.05%	14,882
Oct 21, 2026	11.53	11.80	11.49	11.80	11.80	2.97%	22,589
Oct 20, 2026	11.49	11.55	11.35	11.46	11.46	0.09%	29,665
Oct 19, 2026	11.71	11.71	11.45	11.45	11.45	-1.72%	33,169
Oct 16, 2026	11.71	11.74	11.63	11.65	11.65	-1.27%	45,968
Oct 15, 2026	11.64	11.80	11.61	11.80	11.80	0.68%	71,889
Oct 14, 2026	11.92	11.93	11.71	11.72	11.72	-2.33%	127,051
Oct 13, 2026	12.00	12.25	11.93	12.00	12.00	-0.41%	34,188
Oct 12, 2026	12.16	12.21	12.00	12.05	12.05	-0.50%	42,659
Oct 9, 2026	11.99	12.14	11.99	12.11	12.11	1.34%	37,663
Oct 8, 2026	12.01	12.03	11.93	11.95	11.95	-0.83%	81,748
Oct 7, 2026	11.89	12.06	11.83	12.05	12.05	1.18%	44,881
Oct 6, 2026	11.87	12.11	11.87	11.91	11.91	0.51%	59,212
Oct 5, 2026	11.84	11.87	11.80	11.85	11.85	-	78,289
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	1.26%	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	12.28	0.81%	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	12.34	0.80%	35,296
Sep 8, 2026	12.45	12.53	12.37	12.47	12.24	1.22%	24,451
Sep 4, 2026	12.30	12.40	12.30	12.32	12.10	0.24%	23,229
Sep 3, 2026	12.17	12.32	12.17	12.29	12.07	0.99%	29,041
Sep 2, 2026	12.19	12.24	12.16	12.17	11.95	-0.16%	18,080