|
|
Closing price on 3/31/2025
|
|
| Open |
11.70 |
| High |
12.20 |
| Low |
11.30 |
| Volume |
40,800 |
| Split-adjusted Price |
11.30 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2025
|
-0.80 / -6.61%
|
11.70
|
12.20
|
11.30
|
11.30
|
11.70
|
11.30
|
40,800
|
|
|
3/28/2025
|
-1.00 / -7.87%
|
12.50
|
12.60
|
11.50
|
11.70
|
12.10
|
11.70
|
104,800
|
|
|
3/27/2025
|
-0.70 / -5.30%
|
13.20
|
13.20
|
12.40
|
12.50
|
12.70
|
12.50
|
84,400
|
|
|
3/26/2025
|
-0.20 / -1.50%
|
13.30
|
13.40
|
13.10
|
13.10
|
13.20
|
13.10
|
54,100
|
|
|
3/25/2025
|
+0.10 / +0.75%
|
13.30
|
13.50
|
13.00
|
13.40
|
13.30
|
13.40
|
60,000
|
|
|
3/24/2025
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.40
|
13.30
|
13.40
|
60,400
|
|
|
3/21/2025
|
+0.10 / +0.75%
|
13.40
|
13.60
|
13.30
|
13.40
|
13.40
|
13.40
|
55,200
|
|
|
3/20/2025
|
+0.10 / +0.75%
|
13.40
|
13.50
|
13.10
|
13.50
|
13.30
|
13.50
|
55,900
|
|
|
3/19/2025
|
-0.50 / -3.62%
|
13.80
|
13.80
|
13.20
|
13.30
|
13.40
|
13.30
|
126,400
|
|
|
3/18/2025
|
0.00 / 0.00%
|
13.90
|
14.00
|
13.60
|
13.90
|
13.80
|
13.90
|
70,800
|
|
|
3/17/2025
|
0.00 / 0.00%
|
13.80
|
14.10
|
13.60
|
13.80
|
13.90
|
13.80
|
75,900
|
|
|
3/14/2025
|
-0.30 / -2.16%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.80
|
13.60
|
97,700
|
|
|
3/13/2025
|
0.00 / 0.00%
|
13.80
|
14.30
|
13.70
|
13.80
|
13.90
|
13.80
|
110,400
|
|
|
3/12/2025
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.60
|
13.80
|
13.80
|
13.80
|
64,600
|
|
|
3/11/2025
|
-0.40 / -2.78%
|
14.20
|
14.40
|
13.70
|
14.00
|
14.00
|
14.00
|
77,300
|
|
|
3/10/2025
|
-0.40 / -2.76%
|
14.50
|
14.70
|
14.00
|
14.10
|
14.40
|
14.10
|
97,100
|
|
|
3/7/2025
|
-0.40 / -2.68%
|
14.70
|
14.80
|
14.20
|
14.50
|
14.50
|
14.50
|
80,200
|
|
|
3/6/2025
|
-0.20 / -1.33%
|
15.10
|
15.80
|
14.50
|
14.80
|
14.90
|
14.80
|
67,200
|
|
|
3/5/2025
|
+0.20 / +1.33%
|
14.80
|
15.50
|
14.50
|
15.20
|
15.00
|
15.20
|
102,100
|
|
|
3/4/2025
|
+0.40 / +2.74%
|
14.60
|
15.50
|
14.60
|
15.00
|
15.00
|
15.00
|
91,600
|
|
|
3/3/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
83,800
|
|
|
2/28/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
60,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
59,800
|
|
|
2/26/2025
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
77,500
|
|
|
2/25/2025
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.50
|
14.40
|
84,200
|
|
|
2/24/2025
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
14.30
|
73,200
|
|
|
2/21/2025
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
86,800
|
|
|
2/20/2025
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.90
|
14.70
|
69,300
|
|
|
2/19/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
110,600
|
|
|
2/18/2025
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.30
|
14.40
|
86,900
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
4,320,400
|
8.55
|
-2.84%
|
|
|
|
ABS
|
552,400
|
3.79
|
0.53%
|
|
|
|
APC
|
3,300
|
8.70
|
0.00%
|
|
|
|
APH
|
576,400
|
7.10
|
-3.01%
|
|
|
|
APP
|
32,100
|
5.70
|
-8.06%
|
|
|
|
BMP
|
34,500
|
140.80
|
0.07%
|
|
|
|
BRC
|
42,900
|
14.65
|
0.34%
|
|
|
|
BRR
|
700
|
19.30
|
1.05%
|
|
|
|
CSV
|
1,298,700
|
35.20
|
-1.40%
|
|
|
|
|
Market Update
Last updated at 1:45:01 PM
|
|
|
|
|