|
|
Closing price on 11/7/2025
|
|
| Open |
29.30 |
| High |
29.60 |
| Low |
27.70 |
| Volume |
19,400 |
| Split-adjusted Price |
28.60 |
There is no data on 11/9/2025. Display data on 11/7/2025 instead.
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-0.70 / -2.39%
|
29.30
|
29.60
|
27.70
|
28.60
|
28.60
|
28.60
|
19,400
|
|
|
11/6/2025
|
-0.70 / -2.36%
|
29.50
|
30.00
|
28.80
|
29.00
|
29.30
|
29.00
|
20,700
|
|
|
11/5/2025
|
-1.20 / -3.90%
|
30.00
|
30.50
|
29.00
|
29.60
|
29.70
|
29.60
|
36,200
|
|
|
11/4/2025
|
-0.40 / -1.27%
|
30.00
|
31.50
|
30.00
|
31.00
|
30.80
|
31.00
|
19,300
|
|
|
11/3/2025
|
-0.50 / -1.59%
|
31.00
|
31.70
|
31.00
|
31.00
|
31.40
|
31.00
|
18,200
|
|
|
10/31/2025
|
+0.30 / +0.97%
|
32.20
|
32.30
|
31.00
|
31.30
|
31.50
|
31.30
|
35,100
|
|
|
10/30/2025
|
-0.20 / -0.64%
|
30.50
|
31.70
|
30.50
|
31.00
|
31.00
|
31.00
|
18,000
|
|
|
10/29/2025
|
+0.50 / +1.64%
|
30.50
|
31.90
|
30.40
|
31.00
|
31.20
|
31.00
|
23,800
|
|
|
10/28/2025
|
+0.40 / +1.35%
|
31.00
|
31.20
|
29.70
|
30.10
|
29.70
|
30.10
|
21,100
|
|
|
10/27/2025
|
+0.40 / +1.35%
|
29.60
|
30.50
|
29.00
|
30.00
|
29.70
|
30.00
|
20,600
|
|
|
10/24/2025
|
-0.80 / -2.62%
|
30.00
|
30.30
|
29.00
|
29.70
|
29.60
|
29.70
|
28,500
|
|
|
10/23/2025
|
-0.30 / -0.98%
|
30.60
|
30.80
|
30.00
|
30.30
|
30.50
|
30.30
|
22,500
|
|
|
10/22/2025
|
0.00 / 0.00%
|
30.00
|
31.40
|
30.00
|
30.40
|
30.60
|
30.40
|
29,200
|
|
|
10/21/2025
|
+0.10 / +0.33%
|
29.50
|
31.40
|
29.50
|
30.20
|
30.40
|
30.20
|
25,400
|
|
|
10/20/2025
|
+0.60 / +2.04%
|
29.50
|
30.30
|
29.40
|
30.00
|
30.10
|
30.00
|
17,000
|
|
|
10/17/2025
|
+0.60 / +2.05%
|
29.00
|
29.90
|
29.00
|
29.90
|
29.40
|
29.90
|
35,500
|
|
|
10/16/2025
|
-0.60 / -1.99%
|
30.10
|
30.10
|
28.70
|
29.50
|
29.30
|
29.50
|
26,400
|
|
|
10/15/2025
|
-2.00 / -6.27%
|
31.00
|
32.00
|
29.50
|
29.90
|
30.10
|
29.90
|
37,300
|
|
|
10/14/2025
|
0.00 / 0.00%
|
32.00
|
32.40
|
30.70
|
31.70
|
31.90
|
31.70
|
34,600
|
|
|
10/13/2025
|
+2.30 / +7.62%
|
30.50
|
32.60
|
30.20
|
32.50
|
31.70
|
32.50
|
32,300
|
|
|
10/10/2025
|
+1.40 / +4.73%
|
29.60
|
31.00
|
29.10
|
31.00
|
30.20
|
31.00
|
28,800
|
|
|
10/9/2025
|
+0.50 / +1.69%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.60
|
30.00
|
21,000
|
|
|
10/8/2025
|
+0.20 / +0.68%
|
29.30
|
30.10
|
29.20
|
29.50
|
29.50
|
29.50
|
33,400
|
|
|
10/7/2025
|
+0.30 / +1.03%
|
29.00
|
29.70
|
28.60
|
29.50
|
29.30
|
29.50
|
26,600
|
|
|
10/6/2025
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.20
|
29.20
|
29.20
|
23,800
|
|
|
10/3/2025
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.50
|
29.20
|
29.00
|
29.20
|
26,400
|
|
|
10/2/2025
|
+0.30 / +1.05%
|
28.70
|
29.10
|
28.50
|
29.00
|
28.70
|
29.00
|
29,500
|
|
|
10/1/2025
|
-0.90 / -3.07%
|
29.00
|
29.20
|
28.30
|
28.40
|
28.70
|
28.40
|
23,100
|
|
|
9/30/2025
|
-0.60 / -2.05%
|
29.00
|
30.40
|
28.50
|
28.70
|
29.30
|
28.70
|
36,000
|
|
|
9/29/2025
|
+0.60 / +2.07%
|
29.00
|
29.70
|
29.00
|
29.60
|
29.30
|
29.60
|
38,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|