Register for real-time alerts, custom portfolio, and market movers
ECK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 19.25 | 0.10 | 0.52% | 19.35 | 19.70 | 19.25 | 350 |
| May 17 2024 | 19.15 | -0.35 | -1.79% | 19.45 | 19.85 | 19.15 | 210 |
| May 16 2024 | 19.50 | 0.30 | 1.56% | 19.15 | 20.10 | 19.15 | 1,120 |
| May 15 2024 | 19.20 | 0.45 | 2.40% | 19.30 | 20.00 | 19.20 | 1,330 |
| May 14 2024 | 18.75 | -0.20 | -1.06% | 19.45 | 19.45 | 18.75 | 210 |
| May 13 2024 | 18.95 | 0.65 | 3.55% | 18.45 | 19.50 | 17.85 | 5,250 |
| May 10 2024 | 18.30 | 0.60 | 3.39% | 17.70 | 18.30 | 17.70 | 1,190 |
| May 09 2024 | 17.70 | 0.05 | 0.28% | 17.10 | 17.70 | 17.10 | 280 |
| May 08 2024 | 17.65 | 0.55 | 3.22% | 16.70 | 17.65 | 16.70 | 1,330 |
| May 07 2024 | 17.10 | -0.20 | -1.16% | 17.40 | 17.40 | 16.70 | 2,730 |
| May 06 2024 | 17.30 | -0.60 | -3.35% | 18.10 | 18.80 | 16.95 | 7,210 |
| May 03 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.65 | 17.90 | 5,040 |
| May 02 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.10 | 18.00 | 280 |
| Apr 30 2024 | 18.05 | 0.00 | 0.00% | 18.05 | 18.05 | 18.05 | 0.00 |
| Apr 29 2024 | 18.05 | -0.10 | -0.55% | 18.35 | 18.40 | 18.00 | 700 |
| Apr 26 2024 | 18.15 | -0.05 | -0.27% | 18.15 | 18.15 | 18.15 | 70 |
| Apr 25 2024 | 18.20 | -0.10 | -0.55% | 18.20 | 18.20 | 18.20 | 70 |
| Apr 24 2024 | 18.30 | -0.60 | -3.17% | 18.40 | 18.40 | 18.05 | 2,100 |
| Apr 23 2024 | 18.90 | 1.40 | 8.00% | 17.60 | 18.95 | 17.50 | 1,750 |
| Apr 22 2024 | 17.50 | 0.05 | 0.29% | 17.35 | 17.65 | 17.35 | 420 |
| Apr 19 2024 | 17.45 | -0.60 | -3.32% | 17.70 | 18.40 | 17.35 | 2,870 |
| Apr 18 2024 | 18.05 | -1.15 | -5.99% | 19.50 | 19.50 | 17.60 | 4,060 |
| Apr 17 2024 | 19.20 | 0.00 | 0.00% | 19.25 | 19.25 | 19.20 | 630 |
| Apr 16 2024 | 19.20 | -0.25 | -1.29% | 19.25 | 19.25 | 19.20 | 210 |
| Apr 15 2024 | 19.45 | -0.55 | -2.75% | 19.45 | 19.45 | 19.45 | 210 |
| Apr 12 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 0.00 |
| Apr 11 2024 | 20.00 | -0.10 | -0.50% | 20.00 | 20.00 | 20.00 | 560 |
| Apr 10 2024 | 20.10 | 0.90 | 4.69% | 19.85 | 20.10 | 19.85 | 140 |
| Apr 09 2024 | 19.20 | -0.40 | -2.04% | 19.20 | 19.20 | 19.20 | 140 |
| Apr 08 2024 | 19.60 | -0.60 | -2.97% | 20.20 | 20.20 | 19.60 | 350 |
| Apr 05 2024 | 20.20 | -0.50 | -2.42% | 20.70 | 21.10 | 20.10 | 2,520 |
| Apr 04 2024 | 20.70 | 1.20 | 6.15% | 19.90 | 21.70 | 19.80 | 5,600 |
| Apr 03 2024 | 19.50 | 0.50 | 2.63% | 18.95 | 20.20 | 18.95 | 910 |
| Apr 02 2024 | 19.00 | -0.20 | -1.04% | 19.00 | 19.00 | 19.00 | 70 |
| Mar 28 2024 | 19.20 | 0.00 | 0.00% | 19.20 | 19.20 | 19.20 | 0.00 |
| Mar 27 2024 | 19.20 | -0.15 | -0.78% | 19.30 | 19.30 | 19.20 | 560 |
| Mar 26 2024 | 19.35 | -0.20 | -1.02% | 19.65 | 20.00 | 19.35 | 1,610 |
| Mar 25 2024 | 19.55 | -0.15 | -0.76% | 20.10 | 20.90 | 18.95 | 2,800 |
| Mar 22 2024 | 19.70 | 0.30 | 1.55% | 19.70 | 19.70 | 19.70 | 210 |
| Mar 21 2024 | 19.40 | -0.50 | -2.51% | 19.60 | 19.60 | 19.40 | 210 |
| Mar 20 2024 | 19.90 | 0.10 | 0.51% | 19.90 | 20.00 | 19.90 | 350 |
| Mar 19 2024 | 19.80 | -0.30 | -1.49% | 19.90 | 19.90 | 19.80 | 280 |
| Mar 18 2024 | 20.10 | 0.15 | 0.75% | 20.10 | 20.10 | 20.10 | 140 |
| Mar 15 2024 | 19.95 | -0.15 | -0.75% | 19.95 | 20.10 | 19.95 | 840 |
| Mar 14 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0.00 |
| Mar 13 2024 | 20.10 | 0.00 | 0.00% | 20.10 | 20.10 | 20.10 | 0.00 |
| Mar 12 2024 | 20.10 | -0.30 | -1.47% | 20.10 | 20.10 | 20.10 | 70 |
| Mar 11 2024 | 20.40 | -0.20 | -0.97% | 20.40 | 20.40 | 20.40 | 70 |
| Mar 08 2024 | 20.60 | -0.30 | -1.44% | 20.60 | 20.60 | 20.60 | 1,050 |
| Mar 07 2024 | 20.90 | -0.60 | -2.79% | 20.90 | 21.10 | 20.90 | 490 |
| Mar 06 2024 | 21.50 | 0.10 | 0.47% | 21.50 | 21.50 | 21.50 | 140 |
| Mar 05 2024 | 21.40 | 0.10 | 0.47% | 21.10 | 21.40 | 21.10 | 490 |
| Mar 04 2024 | 21.30 | -0.30 | -1.39% | 21.50 | 21.60 | 20.70 | 1,610 |
| Mar 01 2024 | 21.60 | -0.40 | -1.82% | 21.80 | 21.80 | 21.60 | 350 |
| Feb 29 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 0.00 |
| Feb 28 2024 | 22.00 | -0.10 | -0.45% | 22.10 | 22.80 | 22.00 | 1,820 |
| Feb 27 2024 | 22.10 | 0.60 | 2.79% | 21.50 | 22.20 | 21.50 | 980 |
| Feb 26 2024 | 21.50 | -0.80 | -3.59% | 22.20 | 22.30 | 21.20 | 2,030 |
| Feb 23 2024 | 22.30 | -1.10 | -4.70% | 23.10 | 23.10 | 22.00 | 5,600 |
| Feb 22 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
| Feb 21 2024 | 23.40 | 0.00 | 0.00% | 23.40 | 23.40 | 23.40 | 0.00 |
