|
|
Closing price on 1/24/2025
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.40 |
| Volume |
74,600 |
| Split-adjusted Price |
14.40 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2025
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
14.40
|
74,600
|
|
|
1/23/2025
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
79,100
|
|
|
1/22/2025
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
100,400
|
|
|
1/21/2025
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
88,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
74,900
|
|
|
1/17/2025
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.60
|
15.00
|
14.80
|
15.00
|
82,100
|
|
|
1/16/2025
|
-0.50 / -3.25%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.10
|
14.90
|
115,300
|
|
|
1/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.40
|
15.20
|
82,900
|
|
|
1/14/2025
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.30
|
15.20
|
83,200
|
|
|
1/13/2025
|
0.00 / 0.00%
|
15.40
|
15.70
|
15.10
|
15.40
|
15.40
|
15.40
|
105,600
|
|
|
1/10/2025
|
0.00 / 0.00%
|
15.50
|
16.00
|
15.20
|
15.20
|
15.40
|
15.20
|
87,700
|
|
|
1/9/2025
|
+0.10 / +0.66%
|
15.30
|
15.30
|
15.00
|
15.30
|
15.20
|
15.30
|
74,600
|
|
|
1/8/2025
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.20
|
15.20
|
88,900
|
|
|
1/7/2025
|
-0.50 / -3.18%
|
15.50
|
15.70
|
15.20
|
15.20
|
15.30
|
15.20
|
57,900
|
|
|
1/6/2025
|
+0.30 / +1.97%
|
15.30
|
16.00
|
15.30
|
15.50
|
15.70
|
15.50
|
100,800
|
|
|
1/3/2025
|
0.00 / 0.00%
|
15.30
|
15.40
|
15.10
|
15.30
|
15.20
|
15.30
|
88,800
|
|
|
1/2/2025
|
0.00 / 0.00%
|
15.40
|
15.50
|
15.10
|
15.40
|
15.30
|
15.40
|
67,000
|
|
|
12/31/2024
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.30
|
15.50
|
15.40
|
15.50
|
569,700
|
|
|
12/30/2024
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.30
|
15.60
|
15.60
|
15.60
|
77,600
|
|
|
12/27/2024
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.40
|
15.50
|
15.50
|
15.50
|
68,400
|
|
|
12/26/2024
|
+0.10 / +0.65%
|
15.30
|
15.60
|
15.20
|
15.60
|
15.50
|
15.60
|
60,900
|
|
|
12/25/2024
|
-0.50 / -3.18%
|
15.40
|
15.80
|
15.20
|
15.20
|
15.50
|
15.20
|
64,000
|
|
|
12/24/2024
|
-0.30 / -1.91%
|
15.90
|
16.00
|
15.40
|
15.40
|
15.70
|
15.40
|
69,500
|
|
|
12/23/2024
|
+0.50 / +3.27%
|
15.50
|
15.90
|
15.30
|
15.80
|
15.70
|
15.80
|
71,300
|
|
|
12/20/2024
|
-0.60 / -3.85%
|
15.50
|
15.60
|
15.00
|
15.00
|
15.30
|
15.00
|
80,100
|
|
|
12/19/2024
|
+0.10 / +0.65%
|
15.40
|
15.90
|
15.20
|
15.50
|
15.60
|
15.50
|
83,600
|
|
|
12/18/2024
|
-0.30 / -1.94%
|
15.30
|
15.80
|
15.10
|
15.20
|
15.40
|
15.20
|
77,800
|
|
|
12/17/2024
|
-0.30 / -1.92%
|
15.50
|
15.80
|
15.00
|
15.30
|
15.50
|
15.30
|
49,200
|
|
|
12/16/2024
|
-0.20 / -1.27%
|
15.50
|
15.90
|
15.20
|
15.60
|
15.60
|
15.60
|
32,300
|
|
|
12/13/2024
|
-0.50 / -3.11%
|
15.80
|
16.00
|
15.50
|
15.60
|
15.80
|
15.60
|
35,700
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
2,398,100
|
8.87
|
-0.56%
|
|
|
|
ABS
|
194,300
|
4.73
|
-1.46%
|
|
|
|
APC
|
3,800
|
7.70
|
5.48%
|
|
|
|
APH
|
904,400
|
7.26
|
-1.36%
|
|
|
|
APP
|
8,800
|
7.00
|
2.94%
|
|
|
|
BMP
|
182,300
|
118.50
|
-0.75%
|
|
|
|
BRC
|
8,900
|
14.50
|
-0.68%
|
|
|
|
BRR
|
6,800
|
23.50
|
-1.67%
|
|
|
|
CSV
|
1,315,100
|
43.85
|
-0.68%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|