ECF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.24	12.38	12.07	12.24	12.24	-1.05%	20,070
Apr 27, 2026	12.47	12.48	12.36	12.37	12.37	-0.40%	13,089
Apr 24, 2026	12.50	12.55	12.39	12.42	12.42	0.40%	21,446
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
Feb 10, 2026	12.12	12.22	12.11	12.18	11.98	1.08%	45,897
Feb 9, 2026	12.01	12.12	11.95	12.05	11.85	2.12%	43,330
Feb 6, 2026	11.97	12.12	11.80	11.80	11.61	-1.34%	46,585
Feb 5, 2026	12.14	12.14	11.93	11.96	11.77	-2.09%	36,763
Feb 4, 2026	12.35	12.44	12.17	12.22	12.02	-0.93%	32,283
Feb 3, 2026	12.50	12.58	12.28	12.33	12.13	-0.80%	29,009
Feb 2, 2026	12.40	12.60	12.36	12.43	12.23	-0.08%	32,675
Jan 30, 2026	12.44	12.50	12.43	12.44	12.24	-0.88%	20,392
Jan 29, 2026	12.62	12.62	12.39	12.55	12.35	-0.55%	38,533
Jan 28, 2026	12.57	12.65	12.49	12.62	12.42	1.04%	53,323
Jan 27, 2026	12.49	12.53	12.41	12.49	12.29	0.24%	22,040
Jan 26, 2026	12.50	12.57	12.27	12.46	12.26	-0.16%	54,255
Jan 23, 2026	12.48	12.49	12.40	12.48	12.28	0.56%	33,545
Jan 22, 2026	12.47	12.49	12.39	12.41	12.21	-0.08%	20,183
Jan 21, 2026	12.34	12.49	12.31	12.42	12.22	1.14%	53,101
Jan 20, 2026	12.24	12.46	12.24	12.28	12.08	-1.29%	63,344
Jan 16, 2026	12.50	12.50	12.36	12.44	12.24	-0.16%	35,651
Jan 15, 2026	12.33	12.48	12.23	12.46	12.26	1.96%	58,623
Jan 14, 2026	12.25	12.26	12.16	12.22	12.02	-0.16%	59,836
Jan 13, 2026	12.15	12.27	12.15	12.24	12.04	0.91%	70,795
Jan 12, 2026	12.04	12.16	12.01	12.13	11.93	0.58%	43,779
Jan 9, 2026	12.00	12.16	11.96	12.06	11.86	0.58%	53,439
Jan 8, 2026	11.85	12.03	11.85	11.99	11.80	0.50%	28,267
Jan 7, 2026	11.99	12.03	11.86	11.93	11.74	0.17%	39,636
Jan 6, 2026	11.87	12.00	11.81	11.91	11.72	0.51%	49,517
Jan 5, 2026	11.86	11.87	11.71	11.85	11.66	1.58%	59,770
Jan 2, 2026	11.74	11.74	11.64	11.67	11.48	0.31%	49,310
Dec 31, 2025	11.89	11.94	11.52	11.63	11.44	-1.69%	60,648
Dec 30, 2025	11.86	11.94	11.81	11.83	11.64	-0.92%	33,107
Dec 29, 2025	11.83	11.99	11.78	11.94	11.75	0.80%	40,829
Dec 26, 2025	11.89	11.99	11.82	11.85	11.65	0.13%	18,877
Dec 24, 2025	11.88	11.94	11.83	11.83	11.64	0.08%	13,413
Dec 23, 2025	11.84	11.95	11.74	11.82	11.63	0.03%	11,341
Dec 22, 2025	11.77	11.93	11.77	11.82	11.62	1.37%	39,969
Dec 19, 2025	11.55	11.72	11.55	11.66	11.47	1.62%	54,921
Dec 18, 2025	11.37	11.73	11.37	11.47	11.28	1.41%	20,761
Dec 17, 2025	11.59	11.77	11.31	11.31	11.13	-1.95%	63,295
Dec 16, 2025	11.61	11.80	11.52	11.54	11.35	-1.24%	21,301
Dec 15, 2025	11.94	11.94	11.68	11.68	11.49	-2.26%	22,444
Dec 12, 2025	11.96	12.02	11.85	11.95	11.76	0.25%	26,574
Dec 11, 2025	11.96	12.04	11.81	11.92	11.73	-0.46%	16,361
Dec 10, 2025	12.03	12.05	11.90	11.98	11.78	-0.46%	26,042
Dec 9, 2025	11.89	12.03	11.89	12.03	11.83	1.60%	45,518
Dec 8, 2025	11.96	11.96	11.80	11.84	11.65	-0.67%	16,165
Dec 5, 2025	11.92	11.96	11.86	11.92	11.73	0.46%	16,970
Dec 4, 2025	11.85	11.94	11.81	11.87	11.67	0.73%	25,326
Dec 3, 2025	11.76	11.85	11.75	11.78	11.59	-	15,591