|
|
Closing price on 5/28/2025
|
|
| Open |
16.00 |
| High |
17.00 |
| Low |
14.20 |
| Volume |
33,300 |
| Split-adjusted Price |
15.20 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2025
|
-1.20 / -7.32%
|
16.00
|
17.00
|
14.20
|
15.20
|
14.50
|
15.20
|
33,300
|
|
|
5/27/2025
|
+1.10 / +6.92%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.40
|
17.00
|
24,000
|
|
|
5/26/2025
|
+2.10 / +14.89%
|
14.60
|
16.20
|
14.60
|
16.20
|
15.90
|
16.20
|
92,200
|
|
|
5/23/2025
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.00
|
14.60
|
15.90
|
14.60
|
29,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.80
|
13.90
|
15.90
|
13.90
|
26,600
|
|
|
5/21/2025
|
-0.20 / -1.44%
|
13.90
|
14.20
|
13.60
|
13.70
|
15.90
|
13.70
|
46,000
|
|
|
5/20/2025
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.60
|
13.90
|
15.90
|
13.90
|
71,700
|
|
|
5/19/2025
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.90
|
14.00
|
15.90
|
14.00
|
38,300
|
|
|
5/16/2025
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.80
|
14.70
|
15.90
|
14.70
|
37,800
|
|
|
5/15/2025
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
15.90
|
13.90
|
44,400
|
|
|
5/14/2025
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
14.00
|
15.90
|
14.00
|
45,200
|
|
|
5/13/2025
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.70
|
14.50
|
15.90
|
14.50
|
40,100
|
|
|
5/12/2025
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
15.90
|
13.80
|
51,600
|
|
|
5/9/2025
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.60
|
14.00
|
15.90
|
14.00
|
56,500
|
|
|
5/8/2025
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.70
|
14.00
|
15.90
|
14.00
|
65,800
|
|
|
5/7/2025
|
+1.10 / +8.21%
|
13.70
|
14.70
|
13.20
|
14.50
|
15.90
|
14.50
|
66,200
|
|
|
5/6/2025
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.00
|
13.50
|
15.90
|
13.50
|
47,800
|
|
|
5/5/2025
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.80
|
13.40
|
15.90
|
13.40
|
42,800
|
|
|
4/29/2025
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.70
|
13.30
|
12.90
|
13.30
|
38,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
13.20
|
12.80
|
13.20
|
43,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.80
|
13.10
|
13.20
|
13.10
|
68,700
|
|
|
4/24/2025
|
+0.60 / +4.65%
|
13.20
|
13.70
|
12.80
|
13.50
|
13.10
|
13.50
|
50,600
|
|
|
4/23/2025
|
+1.20 / +9.76%
|
12.50
|
13.70
|
12.30
|
13.50
|
12.90
|
13.50
|
91,100
|
|
|
4/22/2025
|
-1.00 / -7.69%
|
12.80
|
13.10
|
11.70
|
12.00
|
12.30
|
12.00
|
105,600
|
|
|
4/21/2025
|
-0.10 / -0.77%
|
13.30
|
13.70
|
12.90
|
12.90
|
13.00
|
12.90
|
57,400
|
|
|
4/18/2025
|
+0.60 / +4.72%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.00
|
13.30
|
42,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.70
|
12.90
|
58,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.60
|
13.00
|
12.90
|
13.00
|
100,000
|
|
|
4/15/2025
|
+0.20 / +1.56%
|
12.80
|
13.60
|
12.30
|
13.00
|
13.00
|
13.00
|
63,700
|
|
|
4/14/2025
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.20
|
13.00
|
12.80
|
13.00
|
48,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,290,200
|
7.05
|
-2.49%
|
|
|
|
ABS
|
427,400
|
3.47
|
-2.80%
|
|
|
|
APC
|
6,300
|
8.50
|
2.41%
|
|
|
|
APH
|
417,500
|
6.22
|
-1.58%
|
|
|
|
APP
|
24,200
|
5.50
|
0.00%
|
|
|
|
BMP
|
101,700
|
136.50
|
0.00%
|
|
|
|
BRC
|
6,000
|
13.95
|
-1.06%
|
|
|
|
BRR
|
0
|
19.30
|
0.00%
|
|
|
|
CSV
|
4,332,300
|
36.50
|
2.82%
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|