|
|
Closing price on 8/27/2025
|
|
| Open |
37.00 |
| High |
37.80 |
| Low |
36.50 |
| Volume |
31,900 |
| Split-adjusted Price |
37.10 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
+4.20 / +12.77%
|
37.00
|
37.80
|
36.50
|
37.10
|
37.60
|
37.10
|
31,900
|
|
|
8/26/2025
|
+4.40 / +14.97%
|
30.00
|
33.80
|
29.40
|
33.80
|
32.90
|
33.80
|
41,000
|
|
|
8/25/2025
|
+3.50 / +12.73%
|
27.50
|
31.00
|
27.50
|
31.00
|
29.40
|
31.00
|
27,900
|
|
|
8/22/2025
|
+3.60 / +15.00%
|
26.50
|
27.60
|
26.00
|
27.60
|
27.50
|
27.60
|
28,900
|
|
|
8/21/2025
|
0.00 / 0.00%
|
26.70
|
26.70
|
23.50
|
26.70
|
24.00
|
26.70
|
70,600
|
|
|
8/20/2025
|
+0.50 / +1.85%
|
27.00
|
27.50
|
26.10
|
27.50
|
26.70
|
27.50
|
25,200
|
|
|
8/19/2025
|
0.00 / 0.00%
|
27.20
|
28.50
|
26.00
|
27.20
|
27.00
|
27.20
|
22,100
|
|
|
8/18/2025
|
0.00 / 0.00%
|
28.50
|
28.50
|
26.00
|
27.40
|
27.20
|
27.40
|
21,600
|
|
|
8/15/2025
|
+3.60 / +14.69%
|
26.00
|
28.10
|
26.00
|
28.10
|
27.40
|
28.10
|
50,200
|
|
|
8/14/2025
|
+3.40 / +14.91%
|
23.50
|
26.20
|
22.80
|
26.20
|
24.50
|
26.20
|
125,400
|
|
|
8/13/2025
|
+1.50 / +6.55%
|
22.90
|
25.00
|
21.40
|
24.40
|
22.80
|
24.40
|
81,400
|
|
|
8/12/2025
|
+0.60 / +2.78%
|
22.00
|
24.20
|
21.60
|
22.20
|
22.90
|
22.20
|
65,600
|
|
|
8/11/2025
|
+0.60 / +2.74%
|
22.50
|
24.00
|
20.00
|
22.50
|
21.60
|
22.50
|
101,400
|
|
|
8/8/2025
|
+1.10 / +5.02%
|
21.90
|
23.30
|
21.00
|
23.00
|
21.90
|
23.00
|
29,700
|
|
|
8/7/2025
|
-1.10 / -4.98%
|
22.70
|
23.00
|
21.00
|
21.00
|
21.90
|
21.00
|
40,100
|
|
|
8/6/2025
|
+2.90 / +14.65%
|
19.80
|
22.70
|
19.80
|
22.70
|
22.10
|
22.70
|
18,200
|
|
|
8/5/2025
|
-0.10 / -0.52%
|
22.00
|
22.00
|
19.10
|
19.10
|
19.80
|
19.10
|
3,021,100
|
|
|
8/4/2025
|
-3.10 / -14.03%
|
21.50
|
21.50
|
19.00
|
19.00
|
19.20
|
19.00
|
23,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
23.10
|
23.10
|
21.70
|
21.70
|
19.80
|
21.70
|
14,700
|
|
|
7/31/2025
|
+3.00 / +14.93%
|
21.50
|
23.10
|
21.40
|
23.10
|
21.70
|
23.10
|
23,800
|
|
|
7/30/2025
|
+2.70 / +14.52%
|
18.00
|
21.30
|
18.00
|
21.30
|
19.80
|
21.30
|
12,300
|
|
|
7/29/2025
|
0.00 / 0.00%
|
21.30
|
24.00
|
18.40
|
21.30
|
20.10
|
21.30
|
186,700
|
|
|
7/28/2025
|
-0.70 / -3.15%
|
23.00
|
23.00
|
20.50
|
21.50
|
21.30
|
21.50
|
22,800
|
|
|
7/25/2025
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.00
|
23.30
|
22.20
|
23.30
|
23,900
|
|
|
7/24/2025
|
-0.60 / -2.52%
|
24.00
|
24.00
|
23.20
|
23.20
|
23.30
|
23.20
|
16,400
|
|
|
7/23/2025
|
+0.40 / +1.69%
|
24.50
|
24.50
|
23.70
|
24.00
|
23.80
|
24.00
|
24,400
|
|
|
7/22/2025
|
-0.60 / -2.31%
|
25.30
|
25.40
|
23.10
|
25.40
|
23.60
|
25.40
|
21,100
|
|
|
7/21/2025
|
-0.50 / -1.93%
|
26.20
|
27.50
|
25.40
|
25.40
|
19.80
|
25.40
|
26,400
|
|
|
7/18/2025
|
+1.00 / +3.85%
|
26.00
|
28.90
|
25.30
|
27.00
|
25.90
|
27.00
|
18,400
|
|
|
7/17/2025
|
0.00 / 0.00%
|
26.50
|
26.50
|
25.00
|
26.20
|
26.00
|
26.20
|
28,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|