Register for streaming realtime charts, analysis tools, and prices.
ECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 4.33 | 0.04 | 0.93% | 4.29 | 4.36 | 4.22 | 47,007 |
| Sep 20 2024 | 4.29 | -0.04 | -0.92% | 4.33 | 4.35 | 4.22 | 19,126 |
| Sep 19 2024 | 4.33 | 0.00 | 0.00% | 4.37 | 4.39 | 4.28 | 39,294 |
| Sep 18 2024 | 4.33 | -0.05 | -1.14% | 4.35 | 4.40 | 4.27 | 25,310 |
| Sep 17 2024 | 4.38 | -0.05 | -1.13% | 4.35 | 4.48 | 4.35 | 29,330 |
| Sep 16 2024 | 4.43 | 0.09 | 2.07% | 4.42 | 4.50 | 4.37 | 142,525 |
| Sep 13 2024 | 4.34 | 0.21 | 5.08% | 4.15 | 4.39 | 4.15 | 408,000 |
| Sep 12 2024 | 4.13 | 0.04 | 0.98% | 4.12 | 4.18 | 4.08 | 665,040 |
| Sep 11 2024 | 4.09 | 0.10 | 2.51% | 4.02 | 4.15 | 4.02 | 523,920 |
| Sep 10 2024 | 3.99 | 0.00 | 0.00% | 3.99 | 3.99 | 3.99 | 0 |
| Sep 09 2024 | 3.99 | 0.09 | 2.31% | 3.91 | 4.03 | 3.91 | 41,126 |
| Sep 06 2024 | 3.90 | -0.01 | -0.26% | 3.93 | 4.03 | 3.87 | 6,600 |
| Sep 05 2024 | 3.91 | -0.08 | -2.01% | 3.97 | 3.97 | 3.81 | 12,500 |
| Sep 04 2024 | 3.99 | -0.04 | -0.99% | 4.025 | 4.04 | 3.82 | 18,209 |
| Sep 03 2024 | 4.03 | 0.01 | 0.25% | 4.05 | 4.09 | 4.03 | 3,626 |
| Aug 30 2024 | 4.02 | -0.01 | -0.25% | 4.04 | 4.08 | 3.91 | 2,706 |
| Aug 29 2024 | 4.03 | 0.03 | 0.75% | 4.04 | 4.06 | 3.95 | 6,208 |
| Aug 28 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 8,904 |
| Aug 27 2024 | 4.00 | -0.01 | -0.25% | 4.04 | 4.04 | 4.00 | 28,331 |
| Aug 26 2024 | 4.01 | -0.05 | -1.23% | 4.09 | 4.09 | 3.99 | 17,400 |
| Aug 23 2024 | 4.06 | 0.03 | 0.74% | 4.01 | 4.06 | 4.00 | 2,502 |
| Aug 22 2024 | 4.03 | -0.02 | -0.49% | 4.07 | 4.07 | 4.02 | 4,741 |
| Aug 21 2024 | 4.05 | 0.02 | 0.50% | 4.03 | 4.07 | 4.03 | 2,898 |
| Aug 20 2024 | 4.03 | -0.01 | -0.25% | 4.18 | 4.20 | 4.00 | 16,409 |
| Aug 19 2024 | 4.04 | -0.05 | -1.22% | 4.08 | 4.08 | 4.04 | 901 |
| Aug 16 2024 | 4.09 | 0.03 | 0.74% | 4.10 | 4.11 | 4.09 | 3,800 |
| Aug 15 2024 | 4.06 | -0.03 | -0.73% | 4.12 | 4.13 | 4.06 | 18,425 |
| Aug 14 2024 | 4.09 | -0.03 | -0.73% | 4.13 | 4.15 | 4.09 | 8,051 |
| Aug 13 2024 | 4.12 | 0.00 | 0.00% | 4.10 | 4.12 | 4.08 | 5,742 |
| Aug 12 2024 | 4.12 | -0.05 | -1.20% | 4.15 | 4.15 | 4.12 | 3,840 |
| Aug 09 2024 | 4.17 | 0.10 | 2.46% | 4.08 | 4.17 | 4.06 | 6,702 |
| Aug 08 2024 | 4.07 | -0.02 | -0.49% | 4.08 | 4.12 | 3.97 | 8,752 |
| Aug 07 2024 | 4.09 | -0.05 | -1.21% | 4.12 | 4.17 | 4.09 | 2,213 |
| Aug 06 2024 | 4.14 | -0.02 | -0.48% | 4.16 | 4.16 | 4.11 | 10,933 |
| Aug 02 2024 | 4.16 | -0.12 | -2.80% | 4.23 | 4.25 | 4.16 | 3,103 |
| Aug 01 2024 | 4.28 | 0.03 | 0.71% | 4.25 | 4.35 | 4.25 | 8,000 |
| Jul 31 2024 | 4.25 | 0.06 | 1.43% | 4.18 | 4.35 | 4.18 | 376,412 |
| Jul 30 2024 | 4.19 | 0.02 | 0.48% | 4.21 | 4.23 | 4.15 | 6,347 |
| Jul 29 2024 | 4.17 | -0.03 | -0.71% | 4.20 | 4.26 | 4.15 | 14,859 |
| Jul 26 2024 | 4.20 | -0.01 | -0.24% | 4.24 | 4.26 | 4.20 | 7,700 |
| Jul 25 2024 | 4.21 | -0.02 | -0.47% | 4.24 | 4.29 | 4.21 | 3,900 |
| Jul 24 2024 | 4.23 | -0.04 | -0.94% | 4.29 | 4.35 | 4.23 | 36,406 |
| Jul 23 2024 | 4.27 | -0.07 | -1.61% | 4.30 | 4.31 | 4.27 | 1,100 |
| Jul 22 2024 | 4.34 | 0.04 | 0.93% | 4.29 | 4.39 | 4.29 | 5,100 |
| Jul 19 2024 | 4.30 | 0.06 | 1.42% | 4.24 | 4.30 | 4.22 | 63,374 |
| Jul 18 2024 | 4.24 | -0.10 | -2.30% | 4.32 | 4.32 | 4.24 | 3,200 |
| Jul 17 2024 | 4.34 | 0.08 | 1.88% | 4.24 | 4.40 | 4.24 | 5,900 |
| Jul 16 2024 | 4.26 | 0.06 | 1.43% | 4.20 | 4.34 | 4.20 | 6,100 |
| Jul 15 2024 | 4.20 | 0.03 | 0.72% | 4.15 | 4.27 | 4.15 | 12,211 |
| Jul 12 2024 | 4.17 | -0.09 | -2.11% | 4.21 | 4.22 | 4.12 | 17,400 |
| Jul 11 2024 | 4.26 | -0.04 | -0.93% | 4.26 | 4.26 | 4.11 | 13,520 |
| Jul 10 2024 | 4.30 | -0.07 | -1.60% | 4.26 | 4.35 | 4.24 | 42,881 |
| Jul 09 2024 | 4.37 | -0.09 | -2.02% | 4.42 | 4.50 | 4.37 | 14,855 |
| Jul 08 2024 | 4.46 | -0.06 | -1.33% | 4.52 | 4.52 | 4.40 | 20,800 |
| Jul 05 2024 | 4.52 | -0.18 | -3.83% | 4.47 | 4.71 | 4.45 | 24,235 |
| Jul 04 2024 | 4.70 | 0.17 | 3.75% | 4.53 | 4.70 | 4.50 | 6,650 |
| Jul 03 2024 | 4.53 | 0.01 | 0.22% | 4.54 | 4.55 | 4.49 | 6,208 |
| Jul 02 2024 | 4.52 | 0.05 | 1.12% | 4.46 | 4.52 | 4.46 | 8,700 |
| Jun 28 2024 | 4.47 | -0.01 | -0.22% | 4.44 | 4.49 | 4.32 | 28,757 |
| Jun 27 2024 | 4.48 | -0.03 | -0.67% | 4.535 | 4.54 | 4.45 | 16,605 |
| Jun 26 2024 | 4.51 | -0.16 | -3.43% | 4.61 | 4.70 | 4.47 | 19,401 |
