|
|
Closing price on 8/8/2025
|
|
| Open |
21.90 |
| High |
23.30 |
| Low |
21.00 |
| Volume |
29,700 |
| Split-adjusted Price |
23.00 |
There is no data on 8/10/2025. Display data on 8/8/2025 instead.
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
+1.10 / +5.02%
|
21.90
|
23.30
|
21.00
|
23.00
|
21.90
|
23.00
|
29,700
|
|
|
8/7/2025
|
-1.10 / -4.98%
|
22.70
|
23.00
|
21.00
|
21.00
|
21.90
|
21.00
|
40,100
|
|
|
8/6/2025
|
+2.90 / +14.65%
|
19.80
|
22.70
|
19.80
|
22.70
|
22.10
|
22.70
|
18,200
|
|
|
8/5/2025
|
-0.10 / -0.52%
|
22.00
|
22.00
|
19.10
|
19.10
|
19.80
|
19.10
|
3,021,100
|
|
|
8/4/2025
|
-3.10 / -14.03%
|
21.50
|
21.50
|
19.00
|
19.00
|
19.20
|
19.00
|
23,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.70
|
21.70
|
19.80
|
21.70
|
14,700
|
|
|
7/31/2025
|
+3.00 / +14.93%
|
21.50
|
23.10
|
21.40
|
23.10
|
21.70
|
23.10
|
23,800
|
|
|
7/30/2025
|
+2.70 / +14.52%
|
18.00
|
21.30
|
18.00
|
21.30
|
19.80
|
21.30
|
12,300
|
|
|
7/29/2025
|
0.00 / 0.00%
|
21.30
|
24.00
|
18.40
|
21.30
|
20.10
|
21.30
|
186,700
|
|
|
7/28/2025
|
-0.70 / -3.15%
|
23.00
|
23.00
|
20.50
|
21.50
|
21.30
|
21.50
|
22,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
23.30
|
22.20
|
23.30
|
23,900
|
|
|
7/24/2025
|
-0.60 / -2.52%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.30
|
23.20
|
16,400
|
|
|
7/23/2025
|
+0.40 / +1.69%
|
24.50
|
24.50
|
23.70
|
24.00
|
23.80
|
24.00
|
24,400
|
|
|
7/22/2025
|
-0.60 / -2.31%
|
25.30
|
25.40
|
23.10
|
25.40
|
23.60
|
25.40
|
21,100
|
|
|
7/21/2025
|
-0.50 / -1.93%
|
26.20
|
27.50
|
25.40
|
25.40
|
19.80
|
25.40
|
26,400
|
|
|
7/18/2025
|
+1.00 / +3.85%
|
26.00
|
28.90
|
25.30
|
27.00
|
25.90
|
27.00
|
18,400
|
|
|
7/17/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.00
|
26.20
|
26.00
|
26.20
|
28,900
|
|
|
7/16/2025
|
-0.60 / -2.23%
|
26.30
|
26.30
|
25.00
|
26.30
|
26.20
|
26.30
|
16,300
|
|
|
7/15/2025
|
+0.50 / +1.90%
|
26.50
|
27.20
|
26.30
|
26.80
|
26.90
|
26.80
|
26,300
|
|
|
7/14/2025
|
+0.60 / +2.32%
|
26.00
|
27.00
|
26.00
|
26.50
|
26.30
|
26.50
|
24,400
|
|
|
7/11/2025
|
-0.60 / -2.28%
|
27.70
|
27.70
|
25.00
|
25.70
|
25.90
|
25.70
|
21,800
|
|
|
7/10/2025
|
+0.70 / +2.66%
|
25.70
|
28.50
|
25.60
|
27.00
|
26.30
|
27.00
|
17,300
|
|
|
7/9/2025
|
-1.00 / -3.77%
|
27.00
|
27.00
|
25.30
|
25.50
|
26.30
|
25.50
|
106,500
|
|
|
7/8/2025
|
0.00 / 0.00%
|
26.50
|
27.00
|
26.00
|
26.50
|
26.50
|
26.50
|
115,100
|
|
|
7/7/2025
|
+0.80 / +3.07%
|
26.60
|
26.90
|
26.30
|
26.90
|
26.50
|
26.90
|
22,400
|
|
|
7/4/2025
|
+1.20 / +4.56%
|
25.80
|
27.50
|
25.80
|
27.50
|
26.10
|
27.50
|
16,400
|
|
|
7/3/2025
|
0.00 / 0.00%
|
25.90
|
26.50
|
25.90
|
25.90
|
26.30
|
25.90
|
14,400
|
|
|
7/2/2025
|
+0.50 / +1.98%
|
25.30
|
27.40
|
23.70
|
25.80
|
25.90
|
25.80
|
280,300
|
|
|
7/1/2025
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.10
|
25.30
|
25.30
|
25.30
|
28,300
|
|
|
6/30/2025
|
-0.40 / -1.57%
|
25.80
|
27.40
|
24.00
|
25.00
|
25.30
|
25.00
|
33,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,349,700
|
8.61
|
0.82%
|
|
|
|
ABS
|
547,300
|
3.83
|
-0.26%
|
|
|
|
APC
|
8,800
|
8.50
|
0.00%
|
|
|
|
APH
|
847,500
|
7.24
|
0.70%
|
|
|
|
APP
|
44,100
|
6.00
|
1.69%
|
|
|
|
BMP
|
49,600
|
141.80
|
-0.07%
|
|
|
|
BRC
|
19,800
|
13.20
|
-0.38%
|
|
|
|
BRR
|
5,900
|
18.80
|
-1.05%
|
|
|
|
CSV
|
2,329,300
|
36.20
|
-0.69%
|
|
|
|
|
Market Update
Last updated at 3:10:06 PM
|
|
|
|
|