|
|
Closing price on 9/12/2025
|
|
| Open |
29.00 |
| High |
29.80 |
| Low |
28.50 |
| Volume |
50,800 |
| Split-adjusted Price |
28.50 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/12/2025
|
-0.20 / -0.70%
|
29.00
|
29.80
|
28.50
|
28.50
|
29.20
|
28.50
|
50,800
|
|
|
9/11/2025
|
+0.30 / +1.03%
|
29.20
|
30.40
|
28.00
|
29.30
|
28.70
|
29.30
|
86,400
|
|
|
9/10/2025
|
-1.30 / -4.29%
|
29.50
|
30.00
|
28.20
|
29.00
|
29.00
|
29.00
|
63,100
|
|
|
9/9/2025
|
-2.90 / -9.09%
|
32.00
|
32.00
|
29.00
|
29.00
|
30.30
|
29.00
|
64,000
|
|
|
9/8/2025
|
-1.40 / -4.26%
|
32.10
|
32.20
|
31.50
|
31.50
|
31.90
|
31.50
|
57,100
|
|
|
9/5/2025
|
-1.20 / -3.58%
|
34.00
|
34.60
|
32.00
|
32.30
|
32.90
|
32.30
|
46,800
|
|
|
9/4/2025
|
-1.70 / -4.76%
|
34.50
|
35.00
|
32.80
|
34.00
|
33.50
|
34.00
|
67,400
|
|
|
9/3/2025
|
-3.00 / -8.11%
|
37.00
|
37.30
|
34.00
|
34.00
|
35.70
|
34.00
|
55,100
|
|
|
8/29/2025
|
+2.00 / +5.71%
|
33.00
|
40.00
|
32.00
|
37.00
|
37.00
|
37.00
|
115,600
|
|
|
8/28/2025
|
-3.40 / -9.04%
|
37.00
|
37.00
|
33.80
|
34.20
|
35.00
|
34.20
|
44,800
|
|
|
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
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
1,958,600
|
8.12
|
1.75%
|
|
|
|
ABS
|
81,000
|
3.76
|
0.80%
|
|
|
|
APC
|
3,800
|
8.10
|
6.58%
|
|
|
|
APH
|
195,900
|
6.68
|
0.60%
|
|
|
|
APP
|
9,800
|
5.80
|
1.75%
|
|
|
|
BMP
|
61,200
|
150.80
|
-0.46%
|
|
|
|
BRC
|
9,100
|
12.60
|
-1.95%
|
|
|
|
BRR
|
11,900
|
17.60
|
0.00%
|
|
|
|
CSV
|
676,400
|
33.30
|
2.30%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|