|
|
Closing price on 10/10/2025
|
|
| Open |
29.60 |
| High |
31.00 |
| Low |
29.10 |
| Volume |
28,800 |
| Split-adjusted Price |
23.68 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/10/2025
|
+1.40 / +4.73%
|
29.60
|
31.00
|
29.10
|
31.00
|
30.20
|
23.68
|
28,800
|
|
|
10/9/2025
|
+0.50 / +1.69%
|
29.30
|
30.00
|
29.30
|
30.00
|
29.60
|
22.92
|
21,000
|
|
|
10/8/2025
|
+0.20 / +0.68%
|
29.30
|
30.10
|
29.20
|
29.50
|
29.50
|
22.53
|
33,400
|
|
|
10/7/2025
|
+0.30 / +1.03%
|
29.00
|
29.70
|
28.60
|
29.50
|
29.30
|
22.53
|
26,600
|
|
|
10/6/2025
|
+0.20 / +0.69%
|
29.00
|
29.50
|
28.90
|
29.20
|
29.20
|
22.30
|
23,800
|
|
|
10/3/2025
|
+0.50 / +1.74%
|
28.70
|
29.20
|
28.50
|
29.20
|
29.00
|
22.30
|
26,400
|
|
|
10/2/2025
|
+0.30 / +1.05%
|
28.70
|
29.10
|
28.50
|
29.00
|
28.70
|
22.15
|
29,500
|
|
|
10/1/2025
|
-0.90 / -3.07%
|
29.00
|
29.20
|
28.30
|
28.40
|
28.70
|
21.69
|
23,100
|
|
|
9/30/2025
|
-0.60 / -2.05%
|
29.00
|
30.40
|
28.50
|
28.70
|
29.30
|
21.92
|
36,000
|
|
|
9/29/2025
|
+0.60 / +2.07%
|
29.00
|
29.70
|
29.00
|
29.60
|
29.30
|
22.61
|
38,200
|
|
|
9/26/2025
|
+0.30 / +1.05%
|
28.70
|
29.40
|
28.30
|
29.00
|
29.00
|
22.15
|
34,900
|
|
|
9/25/2025
|
+0.40 / +1.43%
|
27.90
|
29.50
|
27.90
|
28.30
|
28.70
|
21.62
|
53,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
29.00
|
29.00
|
27.30
|
28.40
|
27.90
|
21.69
|
48,900
|
|
|
9/23/2025
|
+0.80 / +2.82%
|
28.00
|
30.00
|
27.50
|
29.20
|
28.40
|
22.30
|
48,000
|
|
|
9/22/2025
|
-0.80 / -2.75%
|
29.10
|
29.10
|
28.10
|
28.30
|
28.40
|
21.62
|
59,500
|
|
|
9/19/2025
|
-0.70 / -2.32%
|
30.00
|
30.50
|
28.00
|
29.50
|
29.10
|
22.53
|
56,900
|
|
|
9/18/2025
|
-2.00 / -6.31%
|
31.00
|
31.50
|
29.70
|
29.70
|
30.20
|
22.69
|
142,400
|
|
|
9/17/2025
|
-1.70 / -5.23%
|
32.30
|
32.50
|
30.80
|
30.80
|
31.70
|
23.53
|
46,800
|
|
|
9/16/2025
|
+1.10 / +3.54%
|
31.50
|
33.50
|
31.00
|
32.20
|
32.50
|
24.60
|
51,400
|
|
|
9/15/2025
|
+3.00 / +10.27%
|
29.20
|
32.20
|
29.00
|
32.20
|
31.10
|
24.60
|
98,400
|
|
|
9/12/2025
|
-0.20 / -0.70%
|
29.00
|
29.80
|
28.50
|
28.50
|
29.20
|
21.77
|
50,800
|
|
|
9/11/2025
|
+0.30 / +1.03%
|
29.20
|
30.40
|
28.00
|
29.30
|
28.70
|
22.38
|
86,400
|
|
|
9/10/2025
|
-1.30 / -4.29%
|
29.50
|
30.00
|
28.20
|
29.00
|
29.00
|
22.15
|
63,100
|
|
|
9/9/2025
|
-2.90 / -9.09%
|
32.00
|
32.00
|
29.00
|
29.00
|
30.30
|
22.15
|
64,000
|
|
|
9/8/2025
|
-1.40 / -4.26%
|
32.10
|
32.20
|
31.50
|
31.50
|
31.90
|
24.06
|
57,100
|
|
|
9/5/2025
|
-1.20 / -3.58%
|
34.00
|
34.60
|
32.00
|
32.30
|
32.90
|
24.67
|
46,800
|
|
|
9/4/2025
|
-1.70 / -4.76%
|
34.50
|
35.00
|
32.80
|
34.00
|
33.50
|
25.97
|
67,400
|
|
|
9/3/2025
|
-3.00 / -8.11%
|
37.00
|
37.30
|
34.00
|
34.00
|
35.70
|
25.97
|
55,100
|
|
|
8/29/2025
|
+2.00 / +5.71%
|
33.00
|
40.00
|
32.00
|
37.00
|
37.00
|
28.26
|
115,600
|
|
|
8/28/2025
|
-3.40 / -9.04%
|
37.00
|
37.00
|
33.80
|
34.20
|
35.00
|
26.12
|
44,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|