Register for real-time alerts, custom portfolio, and market movers
ECR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 50.7321 | -0.12 | -0.24% | 50.8219 | 50.8219 | 50.7279 | 1,759 |
| May 30 2024 | 50.8532 | 0.14 | 0.27% | 50.74 | 50.8532 | 50.74 | 3,037 |
| May 29 2024 | 50.7159 | -0.02 | -0.05% | 50.7159 | 50.7159 | 50.7159 | 1,427 |
| May 28 2024 | 50.7399 | -0.09 | -0.17% | 50.7299 | 50.7399 | 50.7299 | 586 |
| May 27 2024 | 50.8262 | 0.16 | 0.32% | 50.6939 | 50.8262 | 50.6939 | 1,361 |
| May 24 2024 | 50.6639 | -0.04 | -0.08% | 50.6799 | 50.6799 | 50.6639 | 1,760 |
| May 23 2024 | 50.7058 | -0.02 | -0.04% | 50.7058 | 50.7058 | 50.7058 | 352 |
| May 22 2024 | 50.7259 | -0.02 | -0.04% | 50.7239 | 50.7259 | 50.7239 | 495 |
| May 21 2024 | 50.7479 | 0.01 | 0.03% | 50.7399 | 50.7479 | 50.7374 | 1,973 |
| May 20 2024 | 50.7339 | -0.09 | -0.18% | 50.7161 | 50.7339 | 50.7161 | 3 |
| May 17 2024 | 50.8272 | 0.18 | 0.36% | 50.75 | 50.8272 | 50.7241 | 444 |
| May 16 2024 | 50.6467 | -0.21 | -0.41% | 50.7699 | 50.7699 | 50.6467 | 1,084 |
| May 15 2024 | 50.8553 | 0.16 | 0.31% | 50.6979 | 50.8553 | 50.6527 | 1,254 |
| May 14 2024 | 50.6979 | 0.00 | 0.01% | 50.709 | 50.709 | 50.6979 | 664 |
| May 13 2024 | 50.6941 | 0.00 | 0.01% | 50.6921 | 50.6941 | 50.6921 | 273 |
| May 10 2024 | 50.6899 | -0.10 | -0.19% | 50.7139 | 50.7139 | 50.6899 | 914 |
| May 09 2024 | 50.7852 | 0.10 | 0.20% | 50.7852 | 50.7852 | 50.7852 | 10 |
| May 08 2024 | 50.6859 | -0.01 | -0.02% | 50.6879 | 50.6879 | 50.6859 | 1,682 |
| May 07 2024 | 50.6979 | 0.02 | 0.05% | 50.6959 | 50.7019 | 50.6919 | 3,786 |
| May 06 2024 | 50.6739 | 0.00 | 0.01% | 50.7531 | 50.7531 | 50.5581 | 3,409 |
| May 03 2024 | 50.6699 | 0.07 | 0.15% | 50.689 | 50.6959 | 50.6481 | 1,750 |
| May 02 2024 | 50.5959 | 0.01 | 0.03% | 50.4471 | 50.6079 | 50.4471 | 674 |
| Apr 30 2024 | 50.5819 | -0.02 | -0.04% | 50.5701 | 50.5819 | 50.5701 | 439 |
| Apr 29 2024 | 50.6019 | 0.02 | 0.04% | 50.6659 | 50.6659 | 50.5901 | 427 |
| Apr 26 2024 | 50.5799 | 0.06 | 0.11% | 50.5561 | 50.5799 | 50.5561 | 328 |
| Apr 25 2024 | 50.5219 | -0.12 | -0.24% | 50.6459 | 50.6459 | 50.4721 | 1,040 |
| Apr 24 2024 | 50.6459 | -0.04 | -0.07% | 50.5619 | 50.6459 | 50.56 | 256 |
| Apr 23 2024 | 50.683 | 0.13 | 0.27% | 50.4661 | 50.683 | 50.4661 | 830 |
| Apr 22 2024 | 50.5481 | 0.11 | 0.22% | 50.5599 | 50.5599 | 50.5421 | 1,214 |
| Apr 19 2024 | 50.4351 | 0.00 | 0.00% | 50.5281 | 50.6369 | 50.4351 | 727 |
| Apr 18 2024 | 50.4351 | 0.02 | 0.04% | 50.5361 | 50.5619 | 50.4351 | 2,079 |
| Apr 17 2024 | 50.4153 | -0.13 | -0.26% | 50.60 | 50.60 | 50.4153 | 1,506 |
| Apr 16 2024 | 50.5459 | -0.11 | -0.23% | 50.4981 | 50.5459 | 50.4981 | 40 |
| Apr 15 2024 | 50.6599 | 0.04 | 0.08% | 50.6139 | 50.6599 | 50.5461 | 1,789 |
| Apr 12 2024 | 50.6199 | 0.05 | 0.11% | 50.5819 | 50.6199 | 50.5801 | 1,166 |
| Apr 11 2024 | 50.5658 | -0.01 | -0.03% | 50.5658 | 50.5658 | 50.5658 | 1,420 |
| Apr 10 2024 | 50.5799 | -0.04 | -0.08% | 50.6419 | 50.6439 | 50.5719 | 5,205 |
| Apr 09 2024 | 50.6219 | 0.12 | 0.25% | 50.497 | 50.6219 | 50.497 | 299 |
| Apr 08 2024 | 50.497 | -0.02 | -0.04% | 50.61 | 50.6139 | 50.497 | 879 |
| Apr 05 2024 | 50.516 | -0.10 | -0.19% | 50.63 | 50.63 | 50.516 | 4,694 |
| Apr 04 2024 | 50.6119 | 0.14 | 0.28% | 50.4721 | 50.6739 | 50.4721 | 1,393 |
| Apr 03 2024 | 50.4721 | -0.19 | -0.37% | 50.5759 | 50.6739 | 50.4721 | 540 |
| Apr 02 2024 | 50.6619 | 0.00 | -0.01% | 50.5639 | 50.6619 | 50.4619 | 692 |
| Mar 28 2024 | 50.6649 | 0.02 | 0.03% | 50.60 | 50.6649 | 50.5499 | 1,441 |
| Mar 27 2024 | 50.6489 | 0.14 | 0.28% | 50.3992 | 50.6489 | 50.3992 | 641 |
| Mar 26 2024 | 50.5059 | -0.09 | -0.18% | 50.3962 | 50.5978 | 50.3962 | 2,660 |
| Mar 25 2024 | 50.5978 | -0.02 | -0.04% | 50.6198 | 50.6198 | 50.4182 | 1,194 |
| Mar 22 2024 | 50.6198 | 0.02 | 0.05% | 50.4921 | 50.6198 | 50.4921 | 279 |
| Mar 21 2024 | 50.5948 | 0.17 | 0.34% | 50.4959 | 50.5948 | 50.3932 | 665 |
| Mar 20 2024 | 50.4241 | 0.00 | 0.00% | 50.5437 | 50.5437 | 50.4241 | 1,004 |
| Mar 19 2024 | 50.4261 | 0.01 | 0.02% | 50.4379 | 50.4499 | 50.41 | 1,094 |
| Mar 18 2024 | 50.4181 | -0.01 | -0.02% | 50.4359 | 50.4359 | 50.4181 | 673 |
| Mar 15 2024 | 50.4279 | -0.02 | -0.05% | 50.4379 | 50.4379 | 50.4279 | 1,033 |
| Mar 14 2024 | 50.4519 | 0.01 | 0.02% | 50.4879 | 50.4879 | 50.4301 | 1,892 |
| Mar 13 2024 | 50.4439 | -0.01 | -0.02% | 50.4321 | 50.4439 | 50.30 | 78,042 |
| Mar 12 2024 | 50.4559 | -0.08 | -0.15% | 50.4201 | 50.4699 | 50.4201 | 933 |
| Mar 11 2024 | 50.5317 | 0.08 | 0.17% | 50.4519 | 50.5317 | 50.4299 | 3,048 |
| Mar 08 2024 | 50.4472 | 0.05 | 0.09% | 50.4321 | 50.4474 | 50.4321 | 6,324 |
| Mar 07 2024 | 50.4019 | 0.18 | 0.35% | 50.3359 | 50.4019 | 50.3221 | 5,461 |
| Mar 06 2024 | 50.2246 | -0.11 | -0.21% | 50.4204 | 50.4204 | 50.2246 | 3,361 |
| Mar 05 2024 | 50.3319 | 0.02 | 0.04% | 50.2216 | 50.3379 | 50.2216 | 1,759 |
| Mar 04 2024 | 50.3101 | -0.02 | -0.03% | 50.4184 | 50.4184 | 50.3061 | 1,876 |
