ECA Marcellus Trust I Unt

ECTM
🏛️ usa →
0.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 0.59 0.73 0.59 0.63 0.0M
2021-12-30 0.55 0.79 0.55 0.59 0.0M
2021-12-29 0.52 0.57 0.52 0.57 0.0M
2021-12-28 0.58 0.58 0.52 0.57 0.1M
2021-12-27 0.58 0.58 0.56 0.56 0.0M
2021-12-23 0.58 0.58 0.55 0.55 0.0M
2021-12-22 0.55 0.61 0.55 0.57 0.0M
2021-12-21 0.59 0.59 0.59 0.59 0.0M
2021-12-20 0.62 0.65 0.58 0.58 0.0M
2021-12-17 0.63 0.67 0.62 0.62 0.0M
2021-12-16 0.70 0.73 0.63 0.63 0.0M
2021-12-15 0.63 0.78 0.63 0.73 0.0M
2021-12-14 0.79 0.79 0.70 0.72 0.0M
2021-12-13 0.72 0.78 0.70 0.75 0.0M
2021-12-10 0.65 0.66 0.63 0.66 0.0M
2021-12-09 0.67 0.74 0.60 0.69 0.0M
2021-12-08 0.59 0.75 0.59 0.73 0.1M
2021-12-07 0.65 0.65 0.58 0.60 0.1M
2021-12-06 0.70 0.71 0.65 0.65 0.0M
2021-12-03 0.70 0.75 0.69 0.75 0.1M
2021-12-02 0.73 0.74 0.70 0.70 0.1M
2021-12-01 0.80 0.80 0.74 0.74 0.1M
2021-11-30 0.76 0.79 0.76 0.79 0.2M
2021-11-29 0.78 0.78 0.76 0.76 0.0M
2021-11-26 0.76 0.78 0.76 0.78 0.0M
2021-11-24 0.76 0.77 0.75 0.75 0.0M
2021-11-23 0.76 0.80 0.76 0.77 0.0M
2021-11-22 0.80 0.80 0.77 0.77 0.0M
2021-11-19 0.80 0.82 0.75 0.77 0.0M
2021-11-18 0.90 0.90 0.71 0.80 0.1M
2021-11-17 0.83 0.85 0.81 0.82 0.0M
2021-11-16 0.84 0.87 0.80 0.85 0.1M
2021-11-15 0.90 0.97 0.80 0.84 0.1M
2021-11-12 1.00 1.00 0.87 0.90 0.1M
2021-11-11 0.84 1.01 0.84 0.90 0.1M
2021-11-10 0.96 0.96 0.80 0.80 0.1M
2021-11-09 1.01 1.05 0.91 0.96 0.2M
2021-11-08 0.90 0.97 0.90 0.97 0.0M
2021-11-05 0.87 0.89 0.86 0.89 0.1M
2021-11-04 0.82 0.92 0.81 0.91 0.1M
2021-11-03 0.78 0.82 0.78 0.80 0.0M
2021-11-02 0.77 0.79 0.77 0.79 0.0M
2021-11-01 0.76 0.79 0.76 0.78 0.0M
2021-10-29 0.80 0.80 0.76 0.76 0.1M
2021-10-28 0.78 0.79 0.78 0.79 0.1M
2021-10-27 0.75 0.78 0.75 0.78 0.0M
2021-10-26 0.77 0.78 0.75 0.75 0.0M
2021-10-25 0.77 0.77 0.77 0.77 0.0M
2021-10-22 0.76 0.78 0.76 0.77 0.0M
2021-10-21 0.80 0.80 0.77 0.77 0.0M
2021-10-20 0.76 0.80 0.76 0.80 0.0M
2021-10-19 0.80 0.80 0.77 0.79 0.0M
2021-10-18 0.79 0.80 0.79 0.80 0.0M
2021-10-15 0.79 0.79 0.78 0.78 0.0M
2021-10-14 0.76 0.78 0.76 0.78 0.0M
2021-10-13 0.72 0.79 0.71 0.79 0.0M
2021-10-12 0.72 0.72 0.72 0.72 0.0M
2021-10-11 0.76 0.76 0.68 0.72 0.0M
2021-10-08 0.80 0.80 0.76 0.77 0.0M
2021-10-07 0.78 0.79 0.77 0.79 0.0M
2021-10-06 0.75 0.79 0.75 0.79 0.0M
2021-10-05 0.72 0.75 0.72 0.74 0.0M
2021-10-04 0.70 0.72 0.68 0.72 0.0M
2021-10-01 0.68 0.68 0.68 0.68 0.0M