|
Closing price on 7/20/2026
|
|
| Open |
21.90 |
| High |
22.40 |
| Low |
20.70 |
| Volume |
1,500 |
| Split-adjusted Price |
22.40 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2026
|
0.00 / 0.00%
|
21.90
|
22.40
|
20.70
|
22.40
|
21.50
|
22.40
|
1,500
|
|
|
7/17/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/16/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/15/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/14/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/13/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
0
|
|
|
7/10/2026
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
300
|
|
|
7/9/2026
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.10
|
22.70
|
22.40
|
22.70
|
500
|
|
|
7/8/2026
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.50
|
22.70
|
22.60
|
22.70
|
500
|
|
|
7/7/2026
|
0.00 / 0.00%
|
22.50
|
22.70
|
22.20
|
22.60
|
22.60
|
22.60
|
900
|
|
|
7/6/2026
|
-0.10 / -0.44%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
22.70
|
50,300
|
|
|
7/3/2026
|
-0.40 / -1.73%
|
23.10
|
23.10
|
22.30
|
22.70
|
22.80
|
22.70
|
1,300
|
|
|
7/2/2026
|
-0.30 / -1.29%
|
23.30
|
23.50
|
23.00
|
23.00
|
23.10
|
23.00
|
1,200
|
|
|
7/1/2026
|
-0.30 / -1.28%
|
23.50
|
23.50
|
23.20
|
23.20
|
23.30
|
23.20
|
600
|
|
|
6/30/2026
|
0.00 / 0.00%
|
23.50
|
23.90
|
23.40
|
23.40
|
23.50
|
23.40
|
800
|
|
|
6/29/2026
|
+0.20 / +0.85%
|
23.40
|
23.60
|
23.10
|
23.60
|
23.40
|
23.60
|
800
|
|
|
6/26/2026
|
+0.30 / +1.29%
|
23.40
|
23.60
|
23.30
|
23.60
|
23.39
|
23.60
|
1,200
|
|
|
6/25/2026
|
-0.10 / -0.43%
|
23.40
|
23.60
|
23.00
|
23.30
|
23.30
|
23.30
|
1,600
|
|
|
6/24/2026
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
0
|
|
|
6/23/2026
|
+0.30 / +1.29%
|
23.30
|
23.60
|
23.30
|
23.60
|
23.44
|
23.60
|
2,300
|
|
|
6/22/2026
|
0.00 / 0.00%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
23.30
|
600
|
|
|
6/19/2026
|
-0.40 / -1.70%
|
23.50
|
23.50
|
23.10
|
23.10
|
23.30
|
23.10
|
800
|
|
|
6/18/2026
|
+0.40 / +1.73%
|
23.10
|
23.50
|
23.10
|
23.50
|
23.50
|
23.50
|
1,000
|
|
|
6/17/2026
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.10
|
23.30
|
1,100
|
|
|
6/16/2026
|
-0.40 / -1.71%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.10
|
23.00
|
700
|
|
|
6/15/2026
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.40
|
23.40
|
23.40
|
23.40
|
1,600
|
|
|
6/12/2026
|
0.00 / 0.00%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.40
|
23.50
|
1,700
|
|
|
6/11/2026
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.20
|
23.50
|
23.50
|
23.50
|
1,300
|
|
|
6/10/2026
|
+0.30 / +1.25%
|
23.30
|
24.30
|
23.30
|
24.30
|
23.60
|
24.30
|
3,100
|
|
|
6/9/2026
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
500
|
|
|