Register for streaming realtime charts, analysis tools, and prices.
ECRP3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 50.946 | 0.05 | 0.10% | 50.933 | 50.969 | 50.906 | 3,335 |
| Jun 20 2024 | 50.893 | 0.02 | 0.03% | 50.892 | 50.898 | 50.869 | 1,438 |
| Jun 19 2024 | 50.876 | 0.01 | 0.01% | 50.882 | 50.959 | 50.876 | 8,844 |
| Jun 18 2024 | 50.869 | 0.04 | 0.07% | 50.852 | 50.902 | 50.852 | 2,308 |
| Jun 17 2024 | 50.832 | -0.01 | -0.01% | 50.876 | 50.88 | 50.819 | 15,759 |
| Jun 14 2024 | 50.838 | 0.00 | 0.01% | 50.899 | 50.906 | 50.838 | 5,244 |
| Jun 13 2024 | 50.835 | -0.04 | -0.07% | 50.859 | 50.859 | 50.80 | 6,887 |
| Jun 12 2024 | 50.87 | 0.07 | 0.14% | 50.777 | 50.888 | 50.777 | 4,484 |
| Jun 11 2024 | 50.797 | 0.06 | 0.11% | 50.70 | 50.797 | 50.70 | 3,527 |
| Jun 10 2024 | 50.739 | 0.00 | 0.00% | 50.739 | 50.739 | 50.739 | 0 |
| Jun 07 2024 | 50.739 | -0.07 | -0.13% | 50.839 | 50.839 | 50.70 | 2,672 |
| Jun 06 2024 | 50.805 | 0.02 | 0.03% | 50.807 | 50.833 | 50.791 | 1,676 |
| Jun 05 2024 | 50.789 | 0.03 | 0.05% | 50.791 | 50.82 | 50.789 | 2,447 |
| Jun 04 2024 | 50.762 | 0.01 | 0.02% | 50.703 | 50.816 | 50.703 | 864 |
| Jun 03 2024 | 50.751 | 0.02 | 0.04% | 50.751 | 50.811 | 50.72 | 3,391 |
| May 31 2024 | 50.73 | 0.00 | 0.01% | 50.747 | 50.752 | 50.673 | 3,451 |
| May 30 2024 | 50.726 | 0.00 | 0.01% | 50.721 | 50.757 | 50.721 | 433 |
| May 29 2024 | 50.723 | 0.00 | 0.00% | 50.741 | 50.754 | 50.69 | 5,769 |
| May 28 2024 | 50.722 | 0.02 | 0.04% | 50.748 | 50.75 | 50.722 | 3,345 |
| May 27 2024 | 50.70 | 0.05 | 0.09% | 50.677 | 50.738 | 50.677 | 2,388 |
| May 24 2024 | 50.654 | 0.00 | 0.00% | 50.712 | 50.737 | 50.644 | 35,761 |
| May 23 2024 | 50.655 | -0.04 | -0.07% | 50.739 | 50.739 | 50.641 | 7,639 |
| May 22 2024 | 50.692 | -0.02 | -0.04% | 50.754 | 50.754 | 50.692 | 1,166 |
| May 21 2024 | 50.713 | -0.02 | -0.03% | 50.742 | 50.76 | 50.713 | 1,625 |
| May 20 2024 | 50.73 | 0.03 | 0.05% | 50.733 | 50.733 | 50.73 | 79 |
| May 17 2024 | 50.704 | -0.02 | -0.04% | 50.759 | 50.759 | 50.704 | 2,227 |
| May 16 2024 | 50.723 | -0.02 | -0.04% | 50.775 | 50.776 | 50.723 | 2,634 |
| May 15 2024 | 50.744 | 0.07 | 0.15% | 50.687 | 50.744 | 50.679 | 482 |
| May 14 2024 | 50.67 | 0.00 | 0.00% | 50.67 | 50.67 | 50.67 | 0 |
| May 13 2024 | 50.67 | -0.01 | -0.02% | 50.676 | 50.697 | 50.656 | 17,804 |
| May 10 2024 | 50.68 | 0.02 | 0.05% | 50.683 | 50.716 | 50.68 | 1,661 |
| May 09 2024 | 50.657 | 0.00 | 0.01% | 50.681 | 50.704 | 50.657 | 4,133 |
| May 08 2024 | 50.654 | -0.03 | -0.05% | 50.705 | 50.711 | 50.654 | 2,053 |
| May 07 2024 | 50.68 | 0.05 | 0.09% | 50.666 | 50.709 | 50.664 | 8,930 |
| May 06 2024 | 50.635 | -0.03 | -0.05% | 50.709 | 50.741 | 50.635 | 3,302 |
| May 03 2024 | 50.66 | 0.09 | 0.17% | 50.611 | 50.66 | 50.611 | 495 |
| May 02 2024 | 50.572 | 0.04 | 0.08% | 50.588 | 50.607 | 50.567 | 1,562 |
| Apr 30 2024 | 50.53 | -0.05 | -0.11% | 50.601 | 50.614 | 50.53 | 5,647 |
| Apr 29 2024 | 50.584 | 0.04 | 0.09% | 50.637 | 50.637 | 50.584 | 8,638 |
| Apr 26 2024 | 50.54 | 0.04 | 0.07% | 50.529 | 50.576 | 50.529 | 3,758 |
| Apr 25 2024 | 50.503 | -0.02 | -0.05% | 50.544 | 50.583 | 50.496 | 1,628 |
| Apr 24 2024 | 50.527 | -0.04 | -0.07% | 50.581 | 50.581 | 50.527 | 1,103 |
| Apr 23 2024 | 50.562 | 0.02 | 0.04% | 50.596 | 50.598 | 50.562 | 663 |
| Apr 22 2024 | 50.542 | 0.03 | 0.06% | 50.604 | 50.604 | 50.52 | 11,046 |
| Apr 19 2024 | 50.513 | -0.05 | -0.10% | 50.545 | 50.574 | 50.513 | 1,440 |
| Apr 18 2024 | 50.562 | 0.06 | 0.12% | 50.556 | 50.58 | 50.535 | 5,750 |
| Apr 17 2024 | 50.502 | 0.00 | 0.00% | 50.517 | 50.548 | 50.50 | 5,828 |
| Apr 16 2024 | 50.504 | -0.04 | -0.08% | 50.532 | 50.58 | 50.504 | 1,551 |
| Apr 15 2024 | 50.543 | -0.04 | -0.09% | 50.599 | 50.645 | 50.543 | 1,560 |
| Apr 12 2024 | 50.586 | 0.09 | 0.17% | 50.551 | 50.624 | 50.551 | 1,766 |
| Apr 11 2024 | 50.501 | -0.03 | -0.07% | 50.542 | 50.578 | 50.492 | 540 |
| Apr 10 2024 | 50.535 | -0.05 | -0.10% | 50.618 | 50.618 | 50.531 | 882 |
| Apr 09 2024 | 50.588 | 0.02 | 0.03% | 50.583 | 50.629 | 50.579 | 1,224 |
| Apr 08 2024 | 50.572 | -0.06 | -0.13% | 50.634 | 50.634 | 50.561 | 10,074 |
| Apr 05 2024 | 50.636 | 0.06 | 0.13% | 50.61 | 50.636 | 50.579 | 2,270 |
| Apr 04 2024 | 50.572 | -0.02 | -0.03% | 50.60 | 50.621 | 50.572 | 1,372 |
| Apr 03 2024 | 50.588 | 0.02 | 0.05% | 50.572 | 50.591 | 50.542 | 6,326 |
| Apr 02 2024 | 50.565 | 0.01 | 0.03% | 50.59 | 50.592 | 50.47 | 4,485 |
| Mar 28 2024 | 50.551 | -0.02 | -0.04% | 50.544 | 50.577 | 50.519 | 1,498 |
| Mar 27 2024 | 50.571 | 0.09 | 0.19% | 50.537 | 50.571 | 50.536 | 5,744 |
| Mar 26 2024 | 50.476 | 0.00 | 0.01% | 50.448 | 50.517 | 50.448 | 4,616 |
| Mar 25 2024 | 50.473 | -0.05 | -0.10% | 50.565 | 50.565 | 50.455 | 6,546 |
