Ellsworth Convertible Growth

ECF
🏛️ usa →
11.59
Last Update: 2025-09-29
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
2025-09-29 11.48 11.63 11.46 11.59 0.0M
2025-09-26 11.46 11.53 11.39 11.47 0.0M
2025-09-25 11.61 11.61 11.43 11.43 0.0M
2025-09-24 11.74 11.81 11.67 11.68 0.0M
2025-09-23 11.90 11.90 11.75 11.78 0.0M
2025-09-22 11.80 11.84 11.61 11.84 0.0M
2025-09-19 11.73 11.80 11.65 11.74 0.0M
2025-09-18 11.53 11.69 11.52 11.65 0.0M
2025-09-17 11.51 11.54 11.46 11.53 0.0M
2025-09-16 11.56 11.60 11.35 11.49 0.0M
2025-09-15 11.70 11.70 11.55 11.67 0.0M
2025-09-12 11.50 11.60 11.47 11.56 0.0M
2025-09-11 11.38 11.50 11.34 11.50 0.0M
2025-09-10 11.41 11.43 11.28 11.31 0.0M
2025-09-09 11.21 11.31 11.12 11.31 0.0M
2025-09-08 11.14 11.22 11.13 11.20 0.0M
2025-09-05 11.05 11.13 11.00 11.09 0.1M
2025-09-04 10.94 11.12 10.92 10.92 0.0M
2025-09-03 10.95 11.20 10.95 11.00 0.0M
2025-09-02 10.91 11.00 10.91 10.96 0.1M
2025-08-29 11.09 11.26 11.04 11.04 0.0M
2025-08-28 10.97 11.15 10.97 11.11 0.0M
2025-08-27 11.02 11.09 11.00 11.00 0.0M
2025-08-26 10.88 11.07 10.88 10.99 0.0M
2025-08-25 10.93 11.00 10.93 10.96 0.0M
2025-08-22 10.80 10.97 10.72 10.97 0.0M
2025-08-21 10.68 10.76 10.68 10.72 0.0M
2025-08-20 10.69 10.75 10.60 10.66 0.0M
2025-08-19 10.87 10.87 10.68 10.69 0.0M
2025-08-18 10.76 10.85 10.70 10.84 0.0M
2025-08-15 10.77 10.77 10.72 10.72 0.0M
2025-08-14 10.73 10.77 10.70 10.72 0.0M
2025-08-13 10.75 10.79 10.70 10.75 0.1M
2025-08-12 10.61 10.72 10.61 10.70 0.0M
2025-08-11 10.59 10.70 10.55 10.56 0.0M
2025-08-08 10.68 10.72 10.57 10.57 0.0M
2025-08-07 10.54 10.62 10.49 10.61 0.0M
2025-08-06 10.46 10.54 10.43 10.54 0.1M
2025-08-05 10.52 10.53 10.43 10.50 0.0M
2025-08-04 10.41 10.50 10.39 10.50 0.0M
2025-08-01 10.49 10.49 10.33 10.37 0.1M
2025-07-31 10.66 10.70 10.48 10.56 0.1M
2025-07-30 10.58 10.70 10.57 10.57 0.0M
2025-07-29 10.62 10.65 10.60 10.64 0.1M
2025-07-28 10.64 10.64 10.62 10.62 0.0M
2025-07-25 10.64 10.65 10.61 10.61 0.0M
2025-07-24 10.63 10.63 10.59 10.59 0.0M
2025-07-23 10.58 10.61 10.55 10.61 0.0M
2025-07-22 10.61 10.61 10.50 10.51 0.0M
2025-07-21 10.56 10.65 10.54 10.59 0.0M
2025-07-18 10.54 10.61 10.52 10.55 0.0M
2025-07-17 10.45 10.63 10.43 10.53 0.1M
2025-07-16 10.46 10.46 10.37 10.45 0.0M
2025-07-15 10.44 10.44 10.38 10.39 0.0M
2025-07-14 10.38 10.42 10.36 10.40 0.0M
2025-07-11 10.42 10.47 10.39 10.39 0.0M
2025-07-10 10.32 10.43 10.31 10.40 0.0M
2025-07-09 10.20 10.32 10.20 10.31 0.0M
2025-07-08 10.22 10.30 10.19 10.20 0.0M
2025-07-07 10.31 10.31 10.16 10.26 0.0M
2025-07-03 10.30 10.32 10.22 10.29 0.0M
2025-07-02 10.27 10.27 10.20 10.26 0.0M
2025-07-01 10.23 10.23 10.14 10.18 0.0M
2025-06-30 10.20 10.25 10.18 10.25 0.0M
2025-06-27 10.18 10.20 10.12 10.15 0.0M
2025-06-26 10.22 10.22 10.12 10.16 0.0M
2025-06-25 10.12 10.14 10.01 10.12 0.0M
2025-06-24 9.97 10.07 9.96 10.04 0.0M
2025-06-23 9.95 9.95 9.88 9.95 0.0M
2025-06-20 9.88 9.98 9.88 9.95 0.0M
2025-06-18 9.90 9.92 9.86 9.88 0.0M
2025-06-17 9.97 9.98 9.90 9.95 0.0M
2025-06-16 9.97 10.08 9.95 9.95 0.0M
2025-06-13 9.91 9.99 9.58 9.95 0.0M
2025-06-12 10.16 10.16 9.94 9.94 0.0M
2025-06-11 10.11 10.16 10.11 10.13 0.0M
2025-06-10 10.08 10.14 10.02 10.12 0.0M
2025-06-09 10.16 10.19 9.99 9.99 0.0M
2025-06-06 10.07 10.11 9.98 10.09 0.0M
2025-06-05 9.98 10.02 9.95 9.96 0.0M
2025-06-04 9.90 9.96 9.86 9.92 0.0M
2025-06-03 9.86 9.89 9.82 9.89 0.1M
2025-06-02 9.72 9.87 9.71 9.84 0.0M
2025-05-30 9.76 9.81 9.73 9.78 0.0M
2025-05-29 9.85 9.85 9.78 9.85 0.0M
2025-05-28 9.81 9.88 9.76 9.78 0.0M
2025-05-27 9.83 9.87 9.77 9.82 0.0M
2025-05-23 9.66 9.76 9.66 9.71 0.0M
2025-05-22 9.71 9.73 9.67 9.73 0.0M
2025-05-21 9.70 9.81 9.69 9.71 0.1M
2025-05-20 9.77 9.80 9.73 9.75 0.0M
2025-05-19 9.49 9.75 9.49 9.75 0.0M
2025-05-16 9.74 9.86 9.74 9.75 0.0M
2025-05-15 9.79 9.79 9.69 9.69 0.0M
2025-05-14 9.75 9.80 9.71 9.77 0.0M
2025-05-13 9.63 9.77 9.63 9.72 0.0M
2025-05-12 9.66 9.69 9.54 9.63 0.0M
2025-05-09 9.50 9.50 9.42 9.46 0.1M
2025-05-08 9.32 9.47 9.32 9.43 0.0M
2025-05-07 9.29 9.33 9.21 9.28 0.0M
2025-05-06 9.16 9.31 9.15 9.24 0.0M
2025-05-05 9.25 9.28 8.96 9.20 0.0M
2025-05-02 9.22 9.34 9.19 9.21 0.1M
2025-05-01 9.15 9.22 9.08 9.10 0.1M
2025-04-30 8.94 9.07 8.94 9.04 0.0M
2025-04-29 8.92 9.09 8.88 9.03 0.1M
2025-04-28 9.05 9.06 8.96 9.00 0.0M
2025-04-25 8.97 9.09 8.97 9.05 0.0M
2025-04-24 8.89 9.00 8.87 8.99 0.0M
2025-04-23 8.75 8.98 8.75 8.85 0.0M
2025-04-22 8.61 8.71 8.61 8.67 0.0M
2025-04-21 8.60 8.69 8.57 8.58 0.0M
2025-04-17 8.68 8.73 8.59 8.71 0.0M
2025-04-16 8.70 8.75 8.61 8.66 0.0M
2025-04-15 8.70 8.79 8.70 8.79 0.1M
2025-04-14 8.63 8.74 8.60 8.66 0.1M
2025-04-11 8.41 8.63 8.40 8.54 0.1M
2025-04-10 8.58 8.65 8.42 8.44 0.1M
2025-04-09 8.42 8.72 8.24 8.72 0.1M
2025-04-08 8.39 8.70 8.34 8.42 0.1M
2025-04-07 8.40 8.42 8.15 8.26 0.1M
2025-04-04 8.67 8.90 8.51 8.59 0.1M
2025-04-03 8.93 9.04 8.85 8.89 0.2M
2025-04-02 9.05 9.26 8.99 9.17 0.1M
2025-04-01 9.01 9.10 9.01 9.07 0.1M
2025-03-31 9.00 9.09 8.93 9.08 0.1M
2025-03-28 9.26 9.26 9.07 9.10 0.1M
2025-03-27 9.28 9.32 9.20 9.27 0.1M
2025-03-26 9.39 9.41 9.25 9.30 0.1M
2025-03-25 9.54 9.54 9.39 9.44 0.1M
2025-03-24 9.47 9.53 9.40 9.48 0.1M
2025-03-21 9.35 9.40 9.30 9.39 0.0M
2025-03-20 9.36 9.42 9.36 9.38 0.0M
2025-03-19 9.37 9.46 9.33 9.40 0.0M
2025-03-18 9.42 9.42 9.31 9.38 0.0M
2025-03-17 9.33 9.42 9.33 9.42 0.0M
2025-03-14 9.36 9.44 9.35 9.44 0.0M
2025-03-13 9.35 9.48 9.26 9.32 0.0M
2025-03-12 9.44 9.44 9.29 9.35 0.0M
2025-03-11 9.20 9.30 9.20 9.27 0.1M
2025-03-10 9.32 9.37 9.20 9.20 0.1M
2025-03-07 9.31 9.41 9.27 9.36 0.1M
2025-03-06 9.45 9.58 9.30 9.34 0.0M
2025-03-05 9.49 9.66 9.45 9.47 0.0M
2025-03-04 9.50 9.61 9.42 9.53 0.0M
2025-03-03 9.71 9.82 9.50 9.51 0.1M
2025-02-28 9.64 9.69 9.62 9.69 0.0M
2025-02-27 9.74 9.78 9.63 9.63 0.0M
2025-02-26 9.75 9.82 9.74 9.74 0.0M
2025-02-25 9.83 9.84 9.70 9.78 0.0M
2025-02-24 9.86 9.96 9.80 9.83 0.0M
2025-02-21 9.94 10.03 9.88 9.88 0.1M
2025-02-20 10.02 10.02 9.94 9.97 0.0M
2025-02-19 10.12 10.12 9.99 10.02 0.0M
2025-02-18 10.05 10.11 10.03 10.07 0.0M
2025-02-14 10.02 10.08 10.00 10.04 0.0M
2025-02-13 9.98 10.04 9.92 9.97 0.0M
2025-02-12 9.88 10.02 9.87 9.98 0.0M
2025-02-11 9.97 10.02 9.94 9.97 0.0M
2025-02-10 9.99 10.02 9.87 10.00 0.0M
2025-02-07 9.90 10.04 9.90 9.90 0.1M
2025-02-06 9.95 10.02 9.95 9.97 0.0M
2025-02-05 9.97 9.99 9.88 9.98 0.0M
2025-02-04 10.06 10.09 9.91 9.92 0.0M
2025-02-03 9.96 10.00 9.92 9.93 0.0M
2025-01-31 10.07 10.14 10.04 10.04 0.0M
2025-01-30 10.00 10.10 10.00 10.06 0.0M
2025-01-29 9.84 9.98 9.78 9.97 0.0M
2025-01-28 9.95 9.99 9.84 9.86 0.0M
2025-01-27 10.04 10.07 9.92 9.96 0.0M
2025-01-24 10.02 10.09 10.01 10.06 0.0M
2025-01-23 9.98 10.04 9.95 10.01 0.0M
2025-01-22 10.02 10.02 9.96 9.98 0.0M
2025-01-21 9.97 9.97 9.90 9.97 0.0M
2025-01-17 9.81 9.96 9.78 9.90 0.0M
2025-01-16 9.69 9.76 9.69 9.73 0.0M
2025-01-15 9.67 9.75 9.65 9.74 0.0M
2025-01-14 9.62 9.72 9.51 9.51 0.0M
2025-01-13 9.56 9.68 9.56 9.68 0.0M
2025-01-10 9.73 9.73 9.56 9.62 0.0M
2025-01-08 9.79 9.89 9.74 9.81 0.0M
2025-01-07 9.88 9.91 9.77 9.82 0.0M
2025-01-06 9.75 9.84 9.73 9.83 0.0M
2025-01-03 9.60 9.74 9.56 9.74 0.1M
2025-01-02 9.73 9.73 9.52 9.58 0.0M