Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Apr 25 2024 | 4.76 | 0.09 | 1.93% | 4.64 | 4.80 | 4.64 | 6,700 |
| Apr 24 2024 | 4.67 | 0.04 | 0.86% | 4.63 | 4.69 | 4.53 | 10,700 |
| Apr 23 2024 | 4.63 | 0.08 | 1.76% | 4.56 | 4.66 | 4.56 | 900 |
| Apr 22 2024 | 4.55 | -0.05 | -1.09% | 4.58 | 4.62 | 4.55 | 11,355 |
| Apr 19 2024 | 4.60 | -0.04 | -0.86% | 4.63 | 4.63 | 4.60 | 3,301 |
| Apr 18 2024 | 4.64 | -0.16 | -3.33% | 4.76 | 4.76 | 4.62 | 10,195 |
| Apr 17 2024 | 4.80 | -0.03 | -0.62% | 4.81 | 4.84 | 4.78 | 4,323 |
| Apr 16 2024 | 4.83 | -0.04 | -0.82% | 4.82 | 4.86 | 4.82 | 3,002 |
| Apr 15 2024 | 4.87 | 0.07 | 1.46% | 4.78 | 4.90 | 4.73 | 16,201 |
| Apr 12 2024 | 4.80 | -0.18 | -3.61% | 4.91 | 4.91 | 4.70 | 14,308 |
| Apr 11 2024 | 4.98 | -0.02 | -0.40% | 4.98 | 4.98 | 4.98 | 100 |
| Apr 10 2024 | 5.00 | 0.07 | 1.42% | 4.95 | 5.00 | 4.95 | 800 |
| Apr 09 2024 | 4.93 | -0.08 | -1.60% | 4.97 | 5.01 | 4.89 | 5,000 |
| Apr 08 2024 | 5.01 | 0.06 | 1.21% | 4.93 | 5.03 | 4.90 | 7,840 |
| Apr 05 2024 | 4.95 | -0.03 | -0.60% | 4.92 | 5.06 | 4.90 | 18,154 |
| Apr 04 2024 | 4.98 | -0.06 | -1.19% | 5.02 | 5.06 | 4.95 | 6,547 |
| Apr 03 2024 | 5.04 | -0.05 | -0.98% | 5.00 | 5.08 | 5.00 | 3,700 |
| Apr 02 2024 | 5.09 | -0.13 | -2.49% | 5.14 | 5.16 | 5.09 | 2,091 |
| Apr 01 2024 | 5.22 | 0.04 | 0.77% | 5.20 | 5.22 | 5.17 | 97,154 |
| Mar 28 2024 | 5.18 | 0.14 | 2.78% | 5.09 | 5.25 | 5.09 | 10,718 |
| Mar 27 2024 | 5.04 | 0.02 | 0.40% | 5.08 | 5.20 | 5.03 | 13,990 |
| Mar 26 2024 | 5.02 | 0.00 | 0.00% | 5.02 | 5.19 | 4.96 | 13,060 |
| Mar 25 2024 | 5.02 | 0.13 | 2.66% | 4.89 | 5.14 | 4.89 | 31,769 |
| Mar 22 2024 | 4.89 | 0.12 | 2.52% | 4.71 | 4.90 | 4.71 | 18,775 |
| Mar 21 2024 | 4.77 | 0.25 | 5.53% | 4.52 | 4.77 | 4.45 | 56,449 |
| Mar 20 2024 | 4.52 | 0.09 | 2.03% | 4.36 | 4.55 | 4.36 | 3,100 |
| Mar 19 2024 | 4.43 | 0.04 | 0.91% | 4.39 | 4.50 | 4.35 | 10,165 |
| Mar 18 2024 | 4.39 | 0.05 | 1.15% | 4.50 | 4.50 | 4.25 | 46,624 |
| Mar 15 2024 | 4.34 | -0.17 | -3.77% | 4.69 | 4.69 | 4.34 | 14,258 |
| Mar 14 2024 | 4.51 | -0.09 | -1.96% | 4.62 | 4.64 | 4.48 | 22,128 |
| Mar 13 2024 | 4.60 | -0.05 | -1.08% | 4.70 | 4.72 | 4.60 | 11,800 |
| Mar 12 2024 | 4.65 | 0.00 | 0.00% | 4.53 | 4.69 | 4.53 | 9,865 |
| Mar 11 2024 | 4.65 | -0.13 | -2.72% | 4.77 | 4.84 | 4.65 | 139,335 |
| Mar 08 2024 | 4.78 | 0.01 | 0.21% | 4.76 | 4.80 | 4.76 | 32,142 |
| Mar 07 2024 | 4.77 | -0.03 | -0.63% | 4.80 | 4.80 | 4.77 | 30,560 |
| Mar 06 2024 | 4.80 | 0.05 | 1.05% | 4.80 | 4.85 | 4.77 | 22,141 |
| Mar 05 2024 | 4.75 | -0.19 | -3.85% | 4.77 | 4.83 | 4.75 | 46,179 |
| Mar 04 2024 | 4.94 | -0.08 | -1.59% | 5.06 | 5.18 | 4.94 | 24,702 |
| Mar 01 2024 | 5.02 | 0.29 | 6.13% | 4.78 | 5.08 | 4.64 | 577,270 |
| Feb 29 2024 | 4.73 | -0.02 | -0.42% | 4.69 | 5.00 | 4.69 | 102,008 |
| Feb 28 2024 | 4.75 | -0.51 | -9.70% | 5.01 | 5.15 | 4.63 | 42,528 |
| Feb 27 2024 | 5.26 | -0.18 | -3.31% | 5.44 | 5.44 | 5.20 | 12,032 |
| Feb 26 2024 | 5.44 | 0.27 | 5.22% | 5.21 | 5.44 | 5.21 | 9,166 |
| Feb 23 2024 | 5.17 | -0.54 | -9.46% | 5.58 | 5.62 | 5.07 | 27,799 |
| Feb 22 2024 | 5.71 | 0.08 | 1.42% | 5.65 | 5.71 | 5.55 | 4,515 |
| Feb 21 2024 | 5.63 | 0.08 | 1.44% | 5.68 | 5.70 | 5.55 | 3,943 |
| Feb 20 2024 | 5.55 | -0.05 | -0.89% | 5.69 | 5.69 | 5.39 | 15,646 |
| Feb 16 2024 | 5.60 | 0.18 | 3.32% | 5.44 | 5.62 | 5.43 | 21,766 |
| Feb 15 2024 | 5.42 | -0.13 | -2.34% | 5.54 | 5.77 | 5.42 | 59,312 |
| Feb 14 2024 | 5.55 | 0.08 | 1.46% | 5.47 | 5.55 | 5.47 | 7,590 |
| Feb 13 2024 | 5.47 | -0.14 | -2.50% | 5.61 | 5.65 | 5.41 | 19,548 |
| Feb 12 2024 | 5.61 | 0.07 | 1.26% | 5.55 | 5.75 | 5.55 | 33,531 |
| Feb 09 2024 | 5.54 | 0.04 | 0.73% | 5.52 | 5.60 | 5.51 | 13,680 |
| Feb 08 2024 | 5.50 | -0.04 | -0.72% | 5.52 | 5.52 | 5.48 | 21,100 |
| Feb 07 2024 | 5.54 | 0.00 | 0.00% | 5.54 | 5.54 | 5.54 | 0 |
| Feb 06 2024 | 5.54 | 0.02 | 0.36% | 5.52 | 5.56 | 5.43 | 372,177 |
| Feb 05 2024 | 5.52 | -0.06 | -1.08% | 5.59 | 5.60 | 5.44 | 721,126 |
| Feb 02 2024 | 5.58 | 0.25 | 4.69% | 5.36 | 5.58 | 5.20 | 391,108 |
| Feb 01 2024 | 5.33 | 0.28 | 5.54% | 5.05 | 5.33 | 5.03 | 1,199,623 |
| Jan 31 2024 | 5.05 | 0.28 | 5.87% | 4.80 | 5.06 | 4.75 | 705,136 |
| Jan 30 2024 | 4.77 | 0.50 | 11.71% | 4.29 | 4.80 | 4.29 | 1,025,327 |
| Jan 29 2024 | 4.27 | 0.01 | 0.23% | 4.22 | 4.27 | 4.20 | 31,602 |
