ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	12.41	12.52	12.35	12.37	12.37	-0.16%	19,555
Apr 22, 2026	12.36	12.43	12.30	12.39	12.39	1.06%	25,981
Apr 21, 2026	12.31	12.40	12.17	12.26	12.26	-0.24%	27,376
Apr 20, 2026	12.21	12.32	12.18	12.29	12.29	1.15%	23,142
Apr 17, 2026	12.32	12.32	12.15	12.15	12.15	-0.41%	40,509
Apr 16, 2026	12.00	12.20	11.89	12.20	12.20	1.67%	29,923
Apr 15, 2026	11.96	12.00	11.83	12.00	12.00	0.76%	25,820
Apr 14, 2026	11.88	11.98	11.83	11.91	11.91	0.85%	16,872
Apr 13, 2026	11.77	11.87	11.70	11.81	11.81	0.51%	41,332
Apr 10, 2026	11.86	11.88	11.75	11.75	11.75	-1.01%	13,501
Apr 9, 2026	11.52	11.88	11.52	11.87	11.87	3.22%	52,590
Apr 8, 2026	11.40	11.77	11.40	11.50	11.50	3.42%	61,401
Apr 7, 2026	11.14	11.22	11.06	11.12	11.12	-	41,483
Apr 6, 2026	11.19	11.30	11.12	11.12	11.12	-0.63%	34,552
Apr 2, 2026	11.18	11.20	11.00	11.19	11.19	-1.41%	25,449
Apr 1, 2026	11.15	11.52	11.15	11.35	11.35	1.79%	27,379
Mar 31, 2026	10.80	11.20	10.80	11.15	11.15	3.43%	19,640
Mar 30, 2026	10.91	11.05	10.71	10.78	10.78	-0.37%	26,486
Mar 27, 2026	11.05	11.05	10.81	10.82	10.82	-2.08%	34,967
Mar 26, 2026	11.38	11.38	11.05	11.05	11.05	-3.58%	21,044
Mar 25, 2026	11.46	11.61	11.41	11.46	11.46	0.79%	46,563
Mar 24, 2026	11.15	11.45	11.12	11.37	11.37	1.70%	45,003
Mar 23, 2026	11.16	11.40	11.15	11.18	11.18	1.91%	19,014
Mar 20, 2026	11.25	11.36	10.97	10.97	10.97	-2.83%	53,558
Mar 19, 2026	11.34	11.37	11.21	11.29	11.29	-1.05%	24,245
Mar 18, 2026	11.41	11.55	11.41	11.41	11.41	-0.78%	37,714
Mar 17, 2026	11.47	11.57	11.40	11.50	11.50	-0.86%	20,152
Mar 16, 2026	11.57	11.72	11.57	11.60	11.41	1.40%	18,981
Mar 13, 2026	11.50	11.53	11.39	11.44	11.25	0.09%	24,219
Mar 12, 2026	11.48	11.53	11.38	11.43	11.24	-0.70%	43,000
Mar 11, 2026	11.45	11.64	11.44	11.51	11.32	0.96%	32,265
Mar 10, 2026	11.25	11.48	11.16	11.40	11.22	1.15%	25,809
Mar 9, 2026	11.10	11.35	11.10	11.27	11.09	0.71%	12,001
Mar 6, 2026	11.40	11.43	11.19	11.19	11.01	-3.16%	70,999
Mar 5, 2026	11.64	11.71	11.41	11.56	11.37	-0.56%	21,670
Mar 4, 2026	11.62	11.71	11.60	11.62	11.43	0.21%	29,954
Mar 3, 2026	11.83	11.83	11.45	11.60	11.41	-2.23%	43,806
Mar 2, 2026	11.61	11.88	11.52	11.86	11.67	1.11%	49,178
Feb 27, 2026	11.90	11.90	11.70	11.73	11.54	-2.17%	32,964
Feb 26, 2026	12.15	12.15	11.90	11.99	11.80	-1.24%	57,409
Feb 25, 2026	12.05	12.21	11.85	12.14	11.94	1.68%	32,949
Feb 24, 2026	11.90	12.00	11.90	11.94	11.75	0.84%	17,621
Feb 23, 2026	12.03	12.13	11.82	11.84	11.65	-1.50%	29,590
Feb 20, 2026	12.05	12.15	12.02	12.02	11.83	-	22,739
Feb 19, 2026	12.10	12.22	12.00	12.02	11.83	-0.91%	18,219
Feb 18, 2026	12.22	12.25	12.11	12.13	11.93	-0.25%	77,176
Feb 17, 2026	12.22	12.27	12.09	12.16	11.96	-1.14%	30,113
Feb 13, 2026	12.22	12.32	12.18	12.30	12.10	0.90%	40,087
Feb 12, 2026	12.28	12.32	12.14	12.19	11.99	-0.49%	31,845
Feb 11, 2026	12.29	12.29	12.21	12.25	12.05	0.57%	51,532