|
|
Closing price on 3/3/2025
|
|
| Open |
14.30 |
| High |
15.00 |
| Low |
14.30 |
| Volume |
83,800 |
| Split-adjusted Price |
14.80 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
83,800
|
|
|
2/28/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
60,100
|
|
|
2/27/2025
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.20
|
14.40
|
14.40
|
14.40
|
59,800
|
|
|
2/26/2025
|
-0.10 / -0.69%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.40
|
14.40
|
77,500
|
|
|
2/25/2025
|
-0.10 / -0.69%
|
14.30
|
14.60
|
14.30
|
14.40
|
14.50
|
14.40
|
84,200
|
|
|
2/24/2025
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.30
|
14.30
|
14.50
|
14.30
|
73,200
|
|
|
2/21/2025
|
-0.20 / -1.34%
|
14.80
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
86,800
|
|
|
2/20/2025
|
+0.10 / +0.68%
|
14.60
|
15.10
|
14.50
|
14.70
|
14.90
|
14.70
|
69,300
|
|
|
2/19/2025
|
+0.50 / +3.50%
|
14.30
|
15.00
|
14.30
|
14.80
|
14.60
|
14.80
|
110,600
|
|
|
2/18/2025
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.10
|
14.40
|
14.30
|
14.40
|
86,900
|
|
|
2/17/2025
|
+0.20 / +1.40%
|
14.40
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
74,700
|
|
|
2/14/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.30
|
14.30
|
66,700
|
|
|
2/13/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.20
|
14.50
|
14.40
|
14.50
|
82,100
|
|
|
2/12/2025
|
-0.20 / -1.36%
|
14.70
|
14.80
|
14.50
|
14.50
|
14.60
|
14.50
|
74,900
|
|
|
2/11/2025
|
+0.30 / +2.05%
|
14.60
|
14.90
|
14.50
|
14.90
|
14.70
|
14.90
|
76,900
|
|
|
2/10/2025
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.50
|
14.70
|
14.60
|
14.70
|
62,500
|
|
|
2/7/2025
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.70
|
14.90
|
109,500
|
|
|
2/6/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.50
|
14.60
|
14.60
|
14.60
|
87,300
|
|
|
2/5/2025
|
+0.10 / +0.68%
|
14.60
|
15.00
|
14.50
|
14.70
|
14.60
|
14.70
|
82,000
|
|
|
2/4/2025
|
+0.50 / +3.47%
|
14.40
|
15.00
|
14.40
|
14.90
|
14.60
|
14.90
|
81,000
|
|
|
2/3/2025
|
-0.10 / -0.68%
|
14.60
|
14.80
|
14.10
|
14.50
|
14.40
|
14.50
|
79,900
|
|
|
1/24/2025
|
-0.30 / -2.04%
|
14.80
|
14.80
|
14.40
|
14.40
|
14.60
|
14.40
|
74,600
|
|
|
1/23/2025
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.60
|
14.90
|
14.70
|
14.90
|
79,100
|
|
|
1/22/2025
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
14.70
|
100,400
|
|
|
1/21/2025
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.80
|
14.70
|
88,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
14.50
|
14.80
|
14.80
|
14.80
|
74,900
|
|
|
1/17/2025
|
-0.10 / -0.66%
|
15.10
|
15.20
|
14.60
|
15.00
|
14.80
|
15.00
|
82,100
|
|
|
1/16/2025
|
-0.50 / -3.25%
|
15.20
|
15.40
|
14.90
|
14.90
|
15.10
|
14.90
|
115,300
|
|
|
1/15/2025
|
-0.10 / -0.65%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.40
|
15.20
|
82,900
|
|
|
1/14/2025
|
-0.20 / -1.30%
|
15.30
|
15.50
|
15.10
|
15.20
|
15.30
|
15.20
|
83,200
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
3,522,900
|
6.89
|
-6.89%
|
|
|
|
ABS
|
223,300
|
3.53
|
-6.86%
|
|
|
|
APC
|
5,200
|
7.30
|
-3.95%
|
|
|
|
APH
|
1,204,600
|
5.90
|
-6.35%
|
|
|
|
APP
|
7,400
|
5.20
|
-8.77%
|
|
|
|
BMP
|
139,300
|
108.00
|
-5.84%
|
|
|
|
BRC
|
9,400
|
13.20
|
-4.35%
|
|
|
|
BRR
|
500
|
21.90
|
0.00%
|
|
|
|
CSV
|
104,100
|
30.65
|
-6.98%
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|