Register to chat with like-minded investors on our interactive forums.
ECO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 13.50 | -0.75 | -5.26% | 14.125 | 14.125 | 13.50 | 2,673,189 |
| May 13 2024 | 14.25 | -1.05 | -6.86% | 15.35 | 15.45 | 14.125 | 2,276,424 |
| May 10 2024 | 15.30 | 0.80 | 5.52% | 14.60 | 15.95 | 14.60 | 3,462,975 |
| May 09 2024 | 14.50 | 0.50 | 3.57% | 14.25 | 14.95 | 14.25 | 2,301,778 |
| May 08 2024 | 14.00 | 0.75 | 5.66% | 13.60 | 14.25 | 13.60 | 819,285 |
| May 07 2024 | 13.25 | 0.90 | 7.29% | 12.375 | 13.30 | 12.375 | 1,707,299 |
| May 03 2024 | 12.35 | 0.15 | 1.23% | 12.20 | 12.35 | 12.05 | 942,999 |
| May 02 2024 | 12.20 | 0.00 | 0.00% | 12.35 | 12.50 | 12.05 | 955,584 |
| May 01 2024 | 12.20 | 0.70 | 6.09% | 11.35 | 12.60 | 11.35 | 5,154,582 |
| Apr 30 2024 | 11.50 | 0.70 | 6.48% | 10.80 | 12.25 | 10.80 | 6,205,233 |
| Apr 29 2024 | 10.80 | 0.55 | 5.37% | 10.25 | 10.80 | 9.90 | 1,787,184 |
| Apr 26 2024 | 10.25 | -0.05 | -0.49% | 10.20 | 10.25 | 9.85 | 1,181,965 |
| Apr 25 2024 | 10.30 | 0.90 | 9.57% | 9.45 | 10.30 | 9.40 | 4,120,356 |
| Apr 24 2024 | 9.40 | 0.90 | 10.59% | 8.50 | 9.70 | 8.50 | 3,809,020 |
| Apr 23 2024 | 8.50 | -0.30 | -3.41% | 8.70 | 8.70 | 8.50 | 663,901 |
| Apr 22 2024 | 8.80 | 0.80 | 10.00% | 8.00 | 8.95 | 8.00 | 4,011,182 |
| Apr 19 2024 | 8.00 | 0.00 | 0.00% | 8.00 | 8.00 | 8.00 | 516,236 |
| Apr 18 2024 | 8.00 | 0.05 | 0.63% | 7.95 | 8.10 | 7.90 | 1,044,707 |
| Apr 17 2024 | 7.95 | -0.25 | -3.05% | 8.20 | 8.20 | 7.95 | 318,821 |
| Apr 16 2024 | 8.20 | 0.04 | 0.49% | 8.15 | 8.30 | 8.15 | 758,388 |
| Apr 15 2024 | 8.16 | -0.69 | -7.80% | 8.65 | 8.65 | 7.85 | 1,784,196 |
| Apr 12 2024 | 8.85 | 0.20 | 2.31% | 8.60 | 8.95 | 8.55 | 2,409,386 |
| Apr 11 2024 | 8.65 | -0.35 | -3.89% | 9.00 | 9.00 | 8.65 | 857,743 |
| Apr 10 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 713,442 |
| Apr 09 2024 | 9.00 | 0.00 | 0.00% | 9.00 | 9.00 | 9.00 | 712,533 |
| Apr 08 2024 | 9.00 | 0.20 | 2.27% | 8.80 | 9.15 | 8.80 | 1,823,244 |
| Apr 05 2024 | 8.80 | 0.05 | 0.57% | 8.75 | 8.80 | 8.75 | 169,517 |
| Apr 04 2024 | 8.75 | 0.25 | 2.94% | 8.75 | 8.80 | 8.75 | 1,074,076 |
| Apr 03 2024 | 8.50 | 0.00 | 0.00% | 8.55 | 8.75 | 8.50 | 740,902 |
| Apr 02 2024 | 8.50 | 0.00 | 0.00% | 8.65 | 8.65 | 8.50 | 223,225 |
| Mar 28 2024 | 8.50 | -0.35 | -3.95% | 8.85 | 8.85 | 8.50 | 988,501 |
| Mar 27 2024 | 8.85 | 0.00 | 0.00% | 8.85 | 8.85 | 8.85 | 425,146 |
| Mar 26 2024 | 8.85 | -0.35 | -3.80% | 9.30 | 9.30 | 8.85 | 2,383,113 |
| Mar 25 2024 | 9.20 | -0.35 | -3.66% | 9.55 | 9.55 | 9.20 | 197,595 |
| Mar 22 2024 | 9.55 | 0.05 | 0.53% | 9.50 | 9.60 | 9.50 | 396,215 |
| Mar 21 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.50 | 9.50 | 765,021 |
| Mar 20 2024 | 9.50 | -0.10 | -1.04% | 9.60 | 9.60 | 9.50 | 211,578 |
| Mar 19 2024 | 9.60 | -0.10 | -1.03% | 9.60 | 9.60 | 9.60 | 44,931 |
| Mar 18 2024 | 9.70 | -0.10 | -1.02% | 9.80 | 9.80 | 9.45 | 699,950 |
| Mar 15 2024 | 9.80 | 0.00 | 0.00% | 9.80 | 9.80 | 9.65 | 675,575 |
| Mar 14 2024 | 9.80 | 0.05 | 0.51% | 9.75 | 9.80 | 9.75 | 218,778 |
| Mar 13 2024 | 9.75 | 0.09 | 0.93% | 9.60 | 9.75 | 9.40 | 1,413,260 |
| Mar 12 2024 | 9.66 | 0.01 | 0.10% | 9.60 | 9.66 | 9.25 | 618,865 |
| Mar 11 2024 | 9.65 | -0.15 | -1.53% | 9.80 | 9.80 | 9.65 | 446,207 |
| Mar 08 2024 | 9.80 | -0.10 | -1.01% | 9.90 | 9.90 | 9.80 | 258,096 |
| Mar 07 2024 | 9.90 | -1.40 | -12.39% | 11.125 | 11.125 | 9.70 | 2,017,625 |
| Mar 06 2024 | 11.30 | 0.30 | 2.73% | 11.75 | 12.50 | 11.125 | 3,469,453 |
| Mar 05 2024 | 11.00 | 0.00 | 0.00% | 10.75 | 11.425 | 10.75 | 1,065,213 |
| Mar 04 2024 | 11.00 | 1.25 | 12.82% | 9.85 | 11.00 | 9.51 | 3,523,945 |
| Mar 01 2024 | 9.75 | -0.10 | -1.02% | 9.85 | 9.85 | 9.75 | 459,367 |
| Feb 29 2024 | 9.85 | -0.10 | -1.01% | 9.85 | 9.85 | 9.85 | 417,698 |
| Feb 28 2024 | 9.95 | 0.00 | 0.00% | 9.95 | 9.95 | 9.78 | 71,634 |
| Feb 27 2024 | 9.95 | 0.09 | 0.91% | 9.95 | 9.95 | 9.95 | 310,514 |
| Feb 26 2024 | 9.86 | -0.09 | -0.90% | 9.95 | 9.95 | 9.78 | 25,655 |
| Feb 23 2024 | 9.95 | 0.35 | 3.65% | 9.95 | 9.95 | 9.78 | 88,287 |
| Feb 22 2024 | 9.60 | -0.30 | -3.03% | 9.85 | 9.85 | 9.60 | 407,634 |
| Feb 21 2024 | 9.90 | -0.13 | -1.25% | 10.05 | 10.05 | 9.90 | 1,069,679 |
| Feb 20 2024 | 10.025 | 0.05 | 0.50% | 9.975 | 10.025 | 9.975 | 28,033 |
| Feb 19 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 242,345 |
| Feb 16 2024 | 9.975 | 0.00 | 0.00% | 9.975 | 9.975 | 9.975 | 94,013 |
| Feb 15 2024 | 9.975 | -0.15 | -1.48% | 10.125 | 10.125 | 9.975 | 50,719 |
