ECA Marcellus Trust I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.56	0.59	0.51	0.55	0.55	-6.62%	77,420
Mar 5, 2026	0.59	0.59	0.56	0.59	0.59	6.34%	38,513
Mar 4, 2026	0.53	0.55	0.51	0.55	0.55	2.57%	47,615
Mar 3, 2026	0.57	0.57	0.54	0.54	0.54	-3.49%	61,845
Mar 2, 2026	0.54	0.57	0.54	0.56	0.56	5.25%	9,727
Feb 27, 2026	0.54	0.54	0.53	0.53	0.53	-1.17%	4,191
Feb 26, 2026	0.50	0.56	0.50	0.54	0.54	7.37%	9,001
Feb 25, 2026	0.56	0.56	0.50	0.50	0.50	-12.07%	9,564
Feb 24, 2026	0.55	0.59	0.45	0.57	0.57	-0.90%	96,078
Feb 23, 2026	0.60	0.60	0.58	0.58	0.58	-5.01%	125,535
Feb 20, 2026	0.60	0.62	0.60	0.61	0.57	-3.14%	8,511
Feb 19, 2026	0.60	0.63	0.60	0.62	0.59	2.27%	31,744
Feb 18, 2026	0.60	0.62	0.60	0.61	0.57	1.66%	22,716
Feb 17, 2026	0.60	0.61	0.60	0.60	0.57	0.38%	40,513
Feb 13, 2026	0.60	0.61	0.60	0.60	0.56	-0.08%	14,077
Feb 12, 2026	0.60	0.60	0.60	0.60	0.56	0.42%	28,637
Feb 11, 2026	0.59	0.60	0.58	0.60	0.56	1.14%	3,051
Feb 10, 2026	0.58	0.59	0.58	0.59	0.55	1.27%	5,645
Feb 9, 2026	0.59	0.60	0.58	0.58	0.55	-2.40%	16,053
Feb 6, 2026	0.58	0.60	0.58	0.60	0.56	2.91%	9,549
Feb 5, 2026	0.61	0.62	0.58	0.58	0.55	-3.33%	10,512
Feb 4, 2026	0.61	0.61	0.60	0.60	0.56	-3.19%	2,046
Feb 3, 2026	0.61	0.62	0.61	0.62	0.58	-0.06%	1,950
Feb 2, 2026	0.59	0.62	0.59	0.62	0.58	3.40%	3,117
Jan 30, 2026	0.60	0.60	0.59	0.60	0.56	1.66%	232,068
Jan 29, 2026	0.58	0.60	0.58	0.59	0.55	-	5,080
Jan 28, 2026	0.58	0.59	0.57	0.59	0.55	0.60%	10,576
Jan 27, 2026	0.61	0.62	0.52	0.59	0.55	-3.85%	45,218
Jan 26, 2026	0.59	0.62	0.59	0.61	0.57	6.05%	154,798
Jan 23, 2026	0.58	0.59	0.58	0.58	0.54	0.21%	5,313
Jan 22, 2026	0.53	0.57	0.53	0.57	0.54	4.36%	28,642
Jan 21, 2026	0.55	0.55	0.53	0.55	0.52	4.52%	35,196
Jan 20, 2026	0.52	0.55	0.52	0.53	0.49	5.24%	39,151
Jan 16, 2026	0.51	0.51	0.50	0.50	0.47	-1.96%	39,288
Jan 15, 2026	0.50	0.52	0.50	0.51	0.48	-	89,362
Jan 14, 2026	0.50	0.51	0.50	0.51	0.48	2.00%	11,310
Jan 13, 2026	0.50	0.51	0.49	0.50	0.47	-	36,817
Jan 12, 2026	0.49	0.51	0.49	0.50	0.47	-3.85%	110,512
Jan 9, 2026	0.52	0.52	0.52	0.52	0.49	-	2,380
Jan 8, 2026	0.51	0.52	0.51	0.52	0.49	-0.95%	10,882
Jan 7, 2026	0.53	0.53	0.53	0.53	0.49	2.94%	5,009
Jan 6, 2026	0.51	0.51	0.51	0.51	0.48	-	10,191
Jan 5, 2026	0.51	0.51	0.51	0.51	0.48	-6.56%	6,545
Jan 2, 2026	0.51	0.55	0.51	0.55	0.51	10.80%	20,390
Dec 31, 2025	0.50	0.52	0.49	0.49	0.46	-5.27%	33,277
Dec 30, 2025	0.50	0.54	0.50	0.52	0.49	3.77%	70,049
Dec 29, 2025	0.50	0.54	0.50	0.50	0.47	-7.20%	9,556
Dec 26, 2025	0.52	0.54	0.50	0.54	0.51	-	27,748
Dec 24, 2025	0.52	0.54	0.52	0.54	0.51	4.67%	4,008
Dec 23, 2025	0.54	0.54	0.51	0.52	0.49	-0.79%	22,906
Dec 22, 2025	0.52	0.52	0.49	0.52	0.49	-1.89%	150,572
Dec 19, 2025	0.54	0.55	0.53	0.53	0.50	-	9,460
Dec 18, 2025	0.53	0.56	0.52	0.53	0.50	-3.64%	52,905
Dec 17, 2025	0.50	0.55	0.50	0.55	0.52	3.77%	54,573
Dec 16, 2025	0.55	0.56	0.53	0.53	0.50	-3.64%	7,940
Dec 15, 2025	0.57	0.57	0.54	0.55	0.52	-4.94%	19,782
Dec 12, 2025	0.59	0.59	0.57	0.58	0.54	-0.28%	23,687
Dec 11, 2025	0.58	0.59	0.58	0.58	0.55	-2.49%	4,950
Dec 10, 2025	0.58	0.60	0.58	0.60	0.56	2.59%	17,166
Dec 9, 2025	0.58	0.60	0.57	0.58	0.55	-2.52%	22,704
Dec 8, 2025	0.58	0.60	0.58	0.60	0.56	2.59%	22,320
Dec 5, 2025	0.59	0.60	0.57	0.58	0.55	1.75%	71,140
Dec 4, 2025	0.58	0.58	0.57	0.57	0.54	-	30,098
Dec 3, 2025	0.59	0.59	0.56	0.57	0.54	-	39,621
Dec 2, 2025	0.60	0.60	0.52	0.57	0.54	-4.20%	50,881
Dec 1, 2025	0.60	0.63	0.54	0.60	0.56	0.85%	11,901
Nov 28, 2025	0.56	0.60	0.54	0.59	0.55	9.34%	104,713
Nov 26, 2025	0.54	0.54	0.53	0.54	0.51	1.81%	3,604
Nov 25, 2025	0.53	0.55	0.51	0.53	0.50	-2.43%	24,625
Nov 24, 2025	0.50	0.57	0.47	0.54	0.51	-3.67%	80,366
Nov 21, 2025	0.61	0.61	0.56	0.56	0.51	-5.12%	5,062
Nov 20, 2025	0.62	0.62	0.59	0.59	0.54	-0.95%	4,670
Nov 19, 2025	0.58	0.60	0.57	0.60	0.54	5.30%	39,100
Nov 18, 2025	0.57	0.57	0.52	0.57	0.52	0.94%	17,535
Nov 17, 2025	0.54	0.57	0.54	0.56	0.51	-7.46%	20,648
Nov 14, 2025	0.63	0.63	0.57	0.61	0.55	-3.13%	56,699
Nov 13, 2025	0.54	0.63	0.54	0.63	0.57	12.45%	81,222
Nov 12, 2025	0.56	0.56	0.52	0.56	0.51	-	8,145
Nov 11, 2025	0.53	0.56	0.52	0.56	0.51	-	7,898
Nov 10, 2025	0.54	0.56	0.50	0.56	0.51	3.84%	40,401
Nov 7, 2025	0.53	0.54	0.53	0.54	0.49	-	200
Nov 6, 2025	0.50	0.54	0.50	0.54	0.49	-	7,885
Nov 5, 2025	0.51	0.54	0.49	0.54	0.49	-	7,358
Nov 4, 2025	0.57	0.57	0.50	0.54	0.49	-4.87%	189,641
Nov 3, 2025	0.48	0.57	0.47	0.57	0.51	16.89%	77,037
Oct 31, 2025	0.50	0.51	0.48	0.49	0.44	-4.90%	10,715
Oct 30, 2025	0.48	0.53	0.47	0.51	0.46	-3.23%	26,043
Oct 29, 2025	0.48	0.53	0.48	0.53	0.48	9.54%	3,060
Oct 28, 2025	0.50	0.50	0.48	0.48	0.44	-2.77%	1,260
Oct 27, 2025	0.50	0.53	0.48	0.49	0.45	-4.86%	86,153
Oct 24, 2025	0.53	0.53	0.52	0.52	0.47	-1.87%	3,077
Oct 23, 2025	0.53	0.53	0.52	0.53	0.48	-2.14%	7,204
Oct 22, 2025	0.53	0.55	0.53	0.54	0.49	4.13%	5,765
Oct 20, 2025	0.50	0.53	0.50	0.52	0.47	1.58%	4,586
Oct 17, 2025	0.50	0.51	0.49	0.51	0.46	-1.22%	11,682
Oct 16, 2025	0.55	0.55	0.49	0.52	0.47	-8.49%	17,754
Oct 15, 2025	0.57	0.57	0.52	0.57	0.51	-0.58%	61,023
Oct 14, 2025	0.56	0.57	0.53	0.57	0.52	2.63%	27,040
Oct 13, 2025	0.57	0.57	0.56	0.56	0.50	0.02%	13,670
Oct 10, 2025	0.57	0.57	0.56	0.56	0.50	-0.36%	5,023