Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 8.91 | 0.03 | 0.34% | 8.90 | 9.07 | 8.85 | 60,868 |
| Sep 23 2024 | 8.88 | -0.12 | -1.33% | 9.00 | 9.00 | 8.87 | 56,187 |
| Sep 20 2024 | 9.00 | 0.06 | 0.67% | 8.96 | 9.00 | 8.955 | 31,059 |
| Sep 19 2024 | 8.94 | -0.04 | -0.42% | 9.00 | 9.00 | 8.86 | 23,371 |
| Sep 18 2024 | 8.978 | 0.11 | 1.22% | 8.87 | 8.98 | 8.8501 | 28,835 |
| Sep 17 2024 | 8.87 | 0.09 | 1.03% | 8.83 | 8.90 | 8.82 | 69,103 |
| Sep 16 2024 | 8.78 | -0.06 | -0.68% | 8.75 | 8.84 | 8.75 | 78,215 |
| Sep 13 2024 | 8.84 | 0.02 | 0.23% | 8.80 | 8.84 | 8.792 | 51,040 |
| Sep 12 2024 | 8.82 | 0.16 | 1.85% | 8.70 | 8.82 | 8.70 | 59,063 |
| Sep 11 2024 | 8.66 | 0.04 | 0.46% | 8.56 | 8.67 | 8.56 | 52,209 |
| Sep 10 2024 | 8.62 | -0.12 | -1.37% | 8.73 | 8.80 | 8.59 | 48,364 |
| Sep 09 2024 | 8.74 | 0.02 | 0.23% | 8.68 | 8.74 | 8.60 | 43,095 |
| Sep 06 2024 | 8.72 | -0.02 | -0.17% | 8.70 | 8.77 | 8.66 | 52,159 |
| Sep 05 2024 | 8.735 | -0.03 | -0.29% | 8.75 | 8.78 | 8.70 | 47,569 |
| Sep 04 2024 | 8.76 | 0.10 | 1.15% | 8.63 | 8.7999 | 8.61 | 52,171 |
| Sep 03 2024 | 8.66 | -0.09 | -1.03% | 8.69 | 8.696 | 8.65 | 43,414 |
| Aug 30 2024 | 8.75 | 0.00 | 0.00% | 8.74 | 8.76 | 8.712 | 20,267 |
| Aug 29 2024 | 8.75 | 0.02 | 0.23% | 8.71 | 8.75 | 8.65 | 81,636 |
| Aug 28 2024 | 8.73 | 0.03 | 0.34% | 8.71 | 8.75 | 8.70 | 44,964 |
| Aug 27 2024 | 8.70 | -0.04 | -0.46% | 8.71 | 8.72 | 8.69 | 42,771 |
| Aug 26 2024 | 8.74 | 0.08 | 0.92% | 8.71 | 8.74 | 8.69 | 62,238 |
| Aug 23 2024 | 8.66 | 0.10 | 1.17% | 8.60 | 8.66 | 8.56 | 50,621 |
| Aug 22 2024 | 8.56 | -0.01 | -0.15% | 8.59 | 8.609 | 8.55 | 56,958 |
| Aug 21 2024 | 8.573 | 0.03 | 0.39% | 8.52 | 8.59 | 8.5109 | 35,278 |
| Aug 20 2024 | 8.5401 | 0.03 | 0.29% | 8.52 | 8.55 | 8.495 | 44,168 |
| Aug 19 2024 | 8.515 | 0.03 | 0.29% | 8.47 | 8.52 | 8.47 | 30,554 |
| Aug 16 2024 | 8.49 | 0.03 | 0.35% | 8.47 | 8.4996 | 8.46 | 32,283 |
| Aug 15 2024 | 8.46 | 0.02 | 0.24% | 8.46 | 8.4678 | 8.44 | 55,029 |
| Aug 14 2024 | 8.44 | 0.03 | 0.36% | 8.42 | 8.50 | 8.40 | 48,967 |
| Aug 13 2024 | 8.41 | 0.05 | 0.60% | 8.36 | 8.48 | 8.34 | 37,069 |
| Aug 12 2024 | 8.36 | 0.04 | 0.54% | 8.32 | 8.3956 | 8.31 | 21,325 |
| Aug 09 2024 | 8.315 | -0.02 | -0.18% | 8.36 | 8.36 | 8.28 | 41,305 |
| Aug 08 2024 | 8.33 | 0.01 | 0.12% | 8.28 | 8.33 | 8.28 | 30,957 |
| Aug 07 2024 | 8.32 | 0.00 | 0.00% | 8.34 | 8.48 | 8.31 | 25,942 |
| Aug 06 2024 | 8.32 | 0.06 | 0.73% | 8.29 | 8.32 | 8.23 | 29,625 |
| Aug 05 2024 | 8.26 | -0.18 | -2.13% | 8.19 | 8.3663 | 8.14 | 49,127 |
| Aug 02 2024 | 8.44 | -0.09 | -1.06% | 8.52 | 8.53 | 8.3395 | 61,211 |
| Aug 01 2024 | 8.53 | -0.08 | -0.93% | 8.58 | 8.62 | 8.53 | 65,859 |
| Jul 31 2024 | 8.61 | 0.08 | 1.00% | 8.56 | 8.62 | 8.53 | 10,354 |
| Jul 30 2024 | 8.525 | -0.02 | -0.18% | 8.58 | 8.64 | 8.5005 | 47,557 |
| Jul 29 2024 | 8.5402 | 0.06 | 0.71% | 8.51 | 8.58 | 8.51 | 34,631 |
| Jul 26 2024 | 8.48 | 0.13 | 1.56% | 8.39 | 8.51 | 8.35 | 72,647 |
| Jul 25 2024 | 8.35 | 0.02 | 0.24% | 8.33 | 8.4052 | 8.31 | 55,577 |
| Jul 24 2024 | 8.33 | -0.16 | -1.88% | 8.49 | 8.505 | 8.27 | 50,737 |
| Jul 23 2024 | 8.49 | -0.02 | -0.24% | 8.47 | 8.54 | 8.47 | 44,950 |
| Jul 22 2024 | 8.51 | 0.08 | 0.95% | 8.49 | 8.5207 | 8.40 | 20,845 |
| Jul 19 2024 | 8.43 | -0.03 | -0.35% | 8.44 | 8.49 | 8.42 | 56,356 |
| Jul 18 2024 | 8.46 | -0.14 | -1.63% | 8.55 | 8.59 | 8.46 | 26,845 |
| Jul 17 2024 | 8.60 | 0.01 | 0.12% | 8.59 | 8.61 | 8.555 | 97,405 |
| Jul 16 2024 | 8.59 | 0.09 | 1.06% | 8.56 | 8.64 | 8.53 | 36,776 |
| Jul 15 2024 | 8.50 | 0.04 | 0.52% | 8.47 | 8.53 | 8.45 | 63,566 |
| Jul 12 2024 | 8.456 | 0.09 | 1.07% | 8.41 | 8.47 | 8.39 | 81,092 |
| Jul 11 2024 | 8.3662 | 0.10 | 1.16% | 8.31 | 8.40 | 8.31 | 41,382 |
| Jul 10 2024 | 8.27 | -0.01 | -0.12% | 8.30 | 8.30 | 8.23 | 59,624 |
| Jul 09 2024 | 8.28 | -0.01 | -0.12% | 8.33 | 8.33 | 8.27 | 8,619 |
| Jul 08 2024 | 8.29 | -0.03 | -0.36% | 8.30 | 8.3399 | 8.27 | 34,789 |
| Jul 05 2024 | 8.32 | 0.06 | 0.79% | 8.24 | 8.33 | 8.2337 | 25,916 |
| Jul 03 2024 | 8.255 | 0.02 | 0.18% | 8.23 | 8.28 | 8.21 | 10,666 |
| Jul 02 2024 | 8.24 | 0.04 | 0.49% | 8.20 | 8.27 | 8.20 | 34,751 |
| Jul 01 2024 | 8.20 | 0.04 | 0.49% | 8.26 | 8.26 | 8.17 | 38,680 |
| Jun 28 2024 | 8.16 | 0.00 | 0.00% | 8.16 | 8.16 | 8.16 | 0 |
| Jun 27 2024 | 8.16 | 0.01 | 0.12% | 8.19 | 8.1922 | 8.14 | 30,765 |
