|
|
Closing price on 5/22/2025
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.80 |
| Volume |
26,600 |
| Split-adjusted Price |
13.90 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.80
|
13.90
|
15.90
|
13.90
|
26,600
|
|
|
5/21/2025
|
-0.20 / -1.44%
|
13.90
|
14.20
|
13.60
|
13.70
|
15.90
|
13.70
|
46,000
|
|
|
5/20/2025
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.60
|
13.90
|
15.90
|
13.90
|
71,700
|
|
|
5/19/2025
|
-0.40 / -2.78%
|
14.40
|
14.50
|
13.90
|
14.00
|
15.90
|
14.00
|
38,300
|
|
|
5/16/2025
|
+0.70 / +5.00%
|
14.20
|
14.70
|
13.80
|
14.70
|
15.90
|
14.70
|
37,800
|
|
|
5/15/2025
|
-0.10 / -0.71%
|
14.00
|
14.20
|
13.80
|
13.90
|
15.90
|
13.90
|
44,400
|
|
|
5/14/2025
|
-0.10 / -0.71%
|
14.00
|
14.30
|
13.80
|
14.00
|
15.90
|
14.00
|
45,200
|
|
|
5/13/2025
|
+0.60 / +4.32%
|
13.90
|
14.70
|
13.70
|
14.50
|
15.90
|
14.50
|
40,100
|
|
|
5/12/2025
|
-0.20 / -1.43%
|
14.00
|
14.20
|
13.70
|
13.80
|
15.90
|
13.80
|
51,600
|
|
|
5/9/2025
|
+0.10 / +0.72%
|
13.90
|
14.60
|
13.60
|
14.00
|
15.90
|
14.00
|
56,500
|
|
|
5/8/2025
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.70
|
14.00
|
15.90
|
14.00
|
65,800
|
|
|
5/7/2025
|
+1.10 / +8.21%
|
13.70
|
14.70
|
13.20
|
14.50
|
15.90
|
14.50
|
66,200
|
|
|
5/6/2025
|
+0.40 / +3.05%
|
13.10
|
14.00
|
13.00
|
13.50
|
15.90
|
13.50
|
47,800
|
|
|
5/5/2025
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.80
|
13.40
|
15.90
|
13.40
|
42,800
|
|
|
4/29/2025
|
+0.50 / +3.91%
|
12.80
|
13.50
|
12.70
|
13.30
|
12.90
|
13.30
|
38,500
|
|
|
4/28/2025
|
0.00 / 0.00%
|
13.30
|
13.30
|
12.60
|
13.20
|
12.80
|
13.20
|
43,700
|
|
|
4/25/2025
|
0.00 / 0.00%
|
13.20
|
13.60
|
12.80
|
13.10
|
13.20
|
13.10
|
68,700
|
|
|
4/24/2025
|
+0.60 / +4.65%
|
13.20
|
13.70
|
12.80
|
13.50
|
13.10
|
13.50
|
50,600
|
|
|
4/23/2025
|
+1.20 / +9.76%
|
12.50
|
13.70
|
12.30
|
13.50
|
12.90
|
13.50
|
91,100
|
|
|
4/22/2025
|
-1.00 / -7.69%
|
12.80
|
13.10
|
11.70
|
12.00
|
12.30
|
12.00
|
105,600
|
|
|
4/21/2025
|
-0.10 / -0.77%
|
13.30
|
13.70
|
12.90
|
12.90
|
13.00
|
12.90
|
57,400
|
|
|
4/18/2025
|
+0.60 / +4.72%
|
13.50
|
13.50
|
12.60
|
13.30
|
13.00
|
13.30
|
42,600
|
|
|
4/17/2025
|
0.00 / 0.00%
|
13.00
|
13.20
|
12.60
|
12.90
|
12.70
|
12.90
|
58,800
|
|
|
4/16/2025
|
0.00 / 0.00%
|
13.00
|
13.70
|
12.60
|
13.00
|
12.90
|
13.00
|
100,000
|
|
|
4/15/2025
|
+0.20 / +1.56%
|
12.80
|
13.60
|
12.30
|
13.00
|
13.00
|
13.00
|
63,700
|
|
|
4/14/2025
|
+0.20 / +1.56%
|
13.00
|
13.50
|
12.20
|
13.00
|
12.80
|
13.00
|
48,000
|
|
|
4/11/2025
|
0.00 / 0.00%
|
14.90
|
14.90
|
12.50
|
13.10
|
12.80
|
13.10
|
12,800
|
|
|
4/10/2025
|
+1.70 / +14.78%
|
13.00
|
13.20
|
13.00
|
13.20
|
13.10
|
13.20
|
18,600
|
|
|
4/9/2025
|
-0.40 / -3.15%
|
12.20
|
12.30
|
10.80
|
12.30
|
11.50
|
12.30
|
53,400
|
|
|
4/8/2025
|
-0.50 / -3.65%
|
13.90
|
13.90
|
12.60
|
13.20
|
12.70
|
13.20
|
30,500
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
8,540,800
|
8.34
|
6.92%
|
|
|
|
ABS
|
593,100
|
3.68
|
-0.54%
|
|
|
|
APC
|
800
|
8.00
|
-4.76%
|
|
|
|
APH
|
1,391,600
|
7.02
|
6.85%
|
|
|
|
APP
|
44,800
|
6.00
|
-1.64%
|
|
|
|
BMP
|
98,400
|
142.60
|
-0.49%
|
|
|
|
BRC
|
30,600
|
14.60
|
0.69%
|
|
|
|
BRR
|
5,600
|
19.40
|
0.52%
|
|
|
|
CSV
|
1,923,800
|
35.85
|
0.56%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|