ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	12.42	12.60	12.40	12.53	12.35	-0.16%	35,934
May 18, 2026	12.89	12.90	12.41	12.55	12.37	-1.95%	50,785
May 15, 2026	12.93	12.93	12.75	12.80	12.62	-2.14%	32,845
May 14, 2026	13.09	13.10	12.96	13.08	12.90	-0.08%	25,078
May 13, 2026	12.96	13.15	12.93	13.09	12.91	1.31%	68,062
May 12, 2026	13.04	13.04	12.77	12.92	12.74	-0.99%	41,027
May 11, 2026	12.95	13.17	12.93	13.05	12.87	1.16%	46,580
May 8, 2026	12.93	12.93	12.84	12.90	12.72	0.39%	14,708
May 7, 2026	13.02	13.03	12.82	12.85	12.67	-1.53%	27,377
May 6, 2026	12.93	13.07	12.81	13.05	12.87	1.72%	44,725
May 5, 2026	12.75	12.84	12.75	12.83	12.65	1.50%	30,023
May 4, 2026	12.69	12.80	12.52	12.64	12.46	-0.47%	80,383
May 1, 2026	12.53	12.73	12.53	12.70	12.52	1.11%	40,420
Apr 30, 2026	12.46	12.56	12.36	12.56	12.38	1.46%	18,036
Apr 29, 2026	12.15	12.38	12.15	12.38	12.21	1.14%	14,487
Apr 28, 2026	12.24	12.38	12.07	12.24	12.07	-1.05%	20,070
Apr 27, 2026	12.47	12.48	12.36	12.37	12.20	-0.41%	13,089
Apr 24, 2026	12.50	12.55	12.39	12.42	12.25	0.41%	21,446
Apr 23, 2026	12.41	12.52	12.35	12.37	12.20	-0.16%	19,555
Apr 22, 2026	12.36	12.43	12.30	12.39	12.22	1.06%	25,981
Apr 21, 2026	12.31	12.40	12.17	12.26	12.09	-0.25%	27,376
Apr 20, 2026	12.21	12.32	12.18	12.29	12.12	1.16%	23,142
Apr 17, 2026	12.32	12.32	12.15	12.15	11.98	-0.42%	40,509
Apr 16, 2026	12.00	12.20	11.89	12.20	12.03	1.67%	29,923
Apr 15, 2026	11.96	12.00	11.83	12.00	11.83	0.76%	25,820
Apr 14, 2026	11.88	11.98	11.83	11.91	11.74	0.85%	16,872
Apr 13, 2026	11.77	11.87	11.70	11.81	11.64	0.51%	41,332