Register for streaming realtime charts, analysis tools, and prices.
ECF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 7.94 | -0.01 | -0.13% | 7.94 | 7.95 | 7.92 | 56,338 |
| May 07 2024 | 7.95 | 0.04 | 0.51% | 7.93 | 7.96 | 7.914 | 35,354 |
| May 06 2024 | 7.91 | 0.09 | 1.15% | 7.85 | 7.92 | 7.85 | 42,067 |
| May 03 2024 | 7.82 | 0.07 | 0.90% | 7.80 | 7.858 | 7.80 | 49,717 |
| May 02 2024 | 7.75 | 0.09 | 1.17% | 7.69 | 7.76 | 7.69 | 23,805 |
| May 01 2024 | 7.66 | -0.06 | -0.71% | 7.67 | 7.74 | 7.6394 | 66,836 |
| Apr 30 2024 | 7.715 | -0.06 | -0.71% | 7.75 | 7.77 | 7.69 | 44,658 |
| Apr 29 2024 | 7.77 | 0.03 | 0.39% | 7.78 | 7.79 | 7.75 | 13,354 |
| Apr 26 2024 | 7.74 | 0.04 | 0.58% | 7.71 | 7.7608 | 7.71 | 19,271 |
| Apr 25 2024 | 7.695 | -0.04 | -0.52% | 7.70 | 7.715 | 7.6478 | 66,834 |
| Apr 24 2024 | 7.735 | -0.02 | -0.19% | 7.80 | 7.815 | 7.7007 | 45,237 |
| Apr 23 2024 | 7.75 | 0.08 | 1.04% | 7.65 | 7.80 | 7.65 | 26,096 |
| Apr 22 2024 | 7.67 | 0.10 | 1.32% | 7.58 | 7.6725 | 7.58 | 36,491 |
| Apr 19 2024 | 7.57 | -0.06 | -0.79% | 7.60 | 7.65 | 7.5509 | 49,331 |
| Apr 18 2024 | 7.63 | -0.05 | -0.65% | 7.63 | 7.71 | 7.63 | 48,764 |
| Apr 17 2024 | 7.68 | 0.04 | 0.52% | 7.67 | 7.69 | 7.645 | 29,583 |
| Apr 16 2024 | 7.64 | -0.03 | -0.39% | 7.68 | 7.7387 | 7.60 | 67,343 |
| Apr 15 2024 | 7.67 | -0.14 | -1.79% | 7.81 | 7.86 | 7.67 | 59,411 |
| Apr 12 2024 | 7.81 | -0.14 | -1.76% | 7.97 | 7.97 | 7.805 | 25,304 |
| Apr 11 2024 | 7.95 | -0.01 | -0.13% | 7.95 | 7.985 | 7.915 | 18,028 |
| Apr 10 2024 | 7.96 | -0.06 | -0.75% | 7.97 | 7.98 | 7.95 | 45,497 |
| Apr 09 2024 | 8.02 | 0.04 | 0.50% | 8.02 | 8.035 | 7.98 | 73,821 |
| Apr 08 2024 | 7.98 | 0.04 | 0.50% | 7.93 | 8.03 | 7.90 | 33,956 |
| Apr 05 2024 | 7.94 | 0.00 | 0.00% | 7.91 | 7.99 | 7.89 | 82,364 |
| Apr 04 2024 | 7.94 | -0.01 | -0.06% | 7.95 | 8.02 | 7.92 | 59,001 |
| Apr 03 2024 | 7.945 | -0.03 | -0.31% | 7.93 | 7.99 | 7.93 | 37,589 |
| Apr 02 2024 | 7.97 | -0.11 | -1.36% | 8.00 | 8.00 | 7.93 | 51,967 |
| Apr 01 2024 | 8.08 | -0.07 | -0.86% | 8.14 | 8.17 | 8.01 | 210,627 |
| Mar 28 2024 | 8.15 | 0.03 | 0.37% | 8.11 | 8.1713 | 8.11 | 28,195 |
| Mar 27 2024 | 8.12 | 0.04 | 0.56% | 8.13 | 8.13 | 8.06 | 42,700 |
| Mar 26 2024 | 8.075 | 0.02 | 0.31% | 8.04 | 8.11 | 8.04 | 75,732 |
| Mar 25 2024 | 8.05 | -0.05 | -0.62% | 8.05 | 8.10 | 8.03 | 57,795 |
| Mar 22 2024 | 8.10 | -0.04 | -0.49% | 8.19 | 8.20 | 7.98 | 76,407 |
| Mar 21 2024 | 8.14 | 0.05 | 0.62% | 8.19 | 8.19 | 8.11 | 35,697 |
| Mar 20 2024 | 8.09 | 0.14 | 1.76% | 7.94 | 8.09 | 7.94 | 25,422 |
| Mar 19 2024 | 7.95 | 0.05 | 0.63% | 7.90 | 7.96 | 7.899 | 38,906 |
| Mar 18 2024 | 7.90 | -0.02 | -0.25% | 7.92 | 7.98 | 7.89 | 32,989 |
| Mar 15 2024 | 7.92 | -0.02 | -0.28% | 7.93 | 7.9602 | 7.91 | 26,825 |
| Mar 14 2024 | 7.942 | -0.13 | -1.59% | 8.06 | 8.06 | 7.93 | 27,648 |
| Mar 13 2024 | 8.07 | -0.12 | -1.47% | 8.09 | 8.09 | 8.07 | 19,909 |
| Mar 12 2024 | 8.19 | 0.00 | 0.00% | 8.18 | 8.20 | 8.17 | 30,268 |
| Mar 11 2024 | 8.19 | 0.00 | 0.01% | 8.20 | 8.20 | 8.16 | 18,915 |
| Mar 08 2024 | 8.189 | 0.06 | 0.79% | 8.15 | 8.191 | 8.1157 | 22,240 |
| Mar 07 2024 | 8.125 | 0.03 | 0.41% | 8.13 | 8.13 | 8.09 | 16,353 |
| Mar 06 2024 | 8.092 | 0.09 | 1.15% | 8.02 | 8.11 | 8.02 | 34,141 |
| Mar 05 2024 | 8.00 | -0.06 | -0.74% | 8.08 | 8.08 | 8.00 | 50,877 |
| Mar 04 2024 | 8.06 | 0.00 | 0.00% | 8.07 | 8.10 | 8.06 | 46,391 |
| Mar 01 2024 | 8.06 | 0.01 | 0.12% | 8.03 | 8.09 | 8.00 | 76,241 |
| Feb 29 2024 | 8.05 | 0.05 | 0.63% | 8.04 | 8.06 | 8.00 | 66,913 |
| Feb 28 2024 | 8.00 | -0.06 | -0.74% | 8.05 | 8.05 | 8.00 | 30,597 |
| Feb 27 2024 | 8.06 | 0.01 | 0.06% | 8.06 | 8.07 | 8.00 | 45,867 |
| Feb 26 2024 | 8.055 | 0.04 | 0.44% | 8.01 | 8.09 | 8.01 | 65,099 |
| Feb 23 2024 | 8.02 | -0.08 | -0.99% | 8.08 | 8.08 | 8.01 | 30,717 |
| Feb 22 2024 | 8.10 | 0.08 | 1.00% | 8.07 | 8.1871 | 8.07 | 30,609 |
| Feb 21 2024 | 8.02 | -0.09 | -1.11% | 8.07 | 8.08 | 8.02 | 53,992 |
| Feb 20 2024 | 8.11 | -0.03 | -0.37% | 8.10 | 8.11 | 8.08 | 38,525 |
| Feb 16 2024 | 8.14 | -0.03 | -0.37% | 8.13 | 8.18 | 8.09 | 56,020 |
| Feb 15 2024 | 8.17 | 0.07 | 0.86% | 8.12 | 8.18 | 8.12 | 58,768 |
| Feb 14 2024 | 8.10 | 0.05 | 0.62% | 8.03 | 8.14 | 8.02 | 86,598 |
| Feb 13 2024 | 8.05 | -0.08 | -0.98% | 8.05 | 8.05 | 7.98 | 85,058 |
| Feb 12 2024 | 8.13 | 0.10 | 1.25% | 8.08 | 8.14 | 8.06 | 56,215 |
| Feb 09 2024 | 8.03 | 0.06 | 0.75% | 7.98 | 8.045 | 7.98 | 68,728 |
