|
|
Closing price on 7/2/2025
|
|
| Open |
25.30 |
| High |
27.40 |
| Low |
23.70 |
| Volume |
280,300 |
| Split-adjusted Price |
25.80 |
|
|
ECO Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/2/2025
|
+0.50 / +1.98%
|
25.30
|
27.40
|
23.70
|
25.80
|
25.90
|
25.80
|
280,300
|
|
|
7/1/2025
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.10
|
25.30
|
25.30
|
25.30
|
28,300
|
|
|
6/30/2025
|
-0.40 / -1.57%
|
25.80
|
27.40
|
24.00
|
25.00
|
25.30
|
25.00
|
33,200
|
|
|
6/27/2025
|
+2.30 / +9.79%
|
24.00
|
26.50
|
24.00
|
25.80
|
25.40
|
25.80
|
134,300
|
|
|
6/26/2025
|
-0.60 / -2.51%
|
24.50
|
25.90
|
23.10
|
23.30
|
23.50
|
23.30
|
26,200
|
|
|
6/25/2025
|
0.00 / 0.00%
|
24.40
|
26.50
|
23.30
|
24.90
|
23.90
|
24.90
|
24,100
|
|
|
6/24/2025
|
-0.50 / -2.02%
|
24.00
|
25.50
|
24.00
|
24.20
|
24.90
|
24.20
|
146,200
|
|
|
6/23/2025
|
+0.90 / +3.86%
|
26.10
|
26.70
|
23.50
|
24.20
|
24.70
|
24.20
|
62,600
|
|
|
6/20/2025
|
+3.10 / +14.62%
|
22.00
|
24.30
|
21.50
|
24.30
|
23.30
|
24.30
|
79,700
|
|
|
6/19/2025
|
+0.90 / +4.37%
|
20.50
|
22.00
|
20.50
|
21.50
|
21.20
|
21.50
|
40,000
|
|
|
6/18/2025
|
-2.30 / -10.09%
|
23.00
|
23.00
|
19.50
|
20.50
|
20.60
|
20.50
|
36,900
|
|
|
6/17/2025
|
+2.60 / +12.75%
|
21.50
|
23.40
|
21.00
|
23.00
|
22.80
|
23.00
|
92,100
|
|
|
6/16/2025
|
+2.60 / +14.61%
|
20.40
|
20.40
|
20.00
|
20.40
|
20.40
|
20.40
|
36,600
|
|
|
6/13/2025
|
+2.50 / +14.97%
|
16.20
|
19.20
|
14.80
|
19.20
|
17.80
|
19.20
|
67,200
|
|
|
6/12/2025
|
+2.20 / +14.67%
|
15.00
|
17.20
|
14.60
|
17.20
|
16.70
|
17.20
|
26,900
|
|
|
6/11/2025
|
+1.30 / +9.03%
|
14.60
|
15.70
|
14.60
|
15.70
|
15.00
|
15.70
|
25,600
|
|
|
6/10/2025
|
+0.50 / +3.45%
|
15.00
|
15.00
|
14.40
|
15.00
|
14.40
|
15.00
|
29,400
|
|
|
6/9/2025
|
-0.20 / -1.35%
|
14.40
|
14.80
|
14.40
|
14.60
|
14.50
|
14.60
|
39,700
|
|
|
6/6/2025
|
0.00 / 0.00%
|
14.70
|
15.30
|
14.70
|
14.70
|
14.80
|
14.70
|
31,500
|
|
|
6/5/2025
|
+0.20 / +1.38%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.70
|
14.70
|
21,700
|
|
|
6/4/2025
|
+0.50 / +3.50%
|
14.50
|
15.90
|
14.30
|
14.80
|
14.50
|
14.80
|
23,000
|
|
|
6/3/2025
|
+0.10 / +0.70%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
25,400
|
|
|
6/2/2025
|
0.00 / 0.00%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
14.20
|
20,300
|
|
|
5/30/2025
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.20
|
14.50
|
14.20
|
14.50
|
29,900
|
|
|
5/29/2025
|
+0.20 / +1.38%
|
14.50
|
15.90
|
14.40
|
14.70
|
14.60
|
14.70
|
11,500
|
|
|
5/28/2025
|
-1.20 / -7.32%
|
16.00
|
17.00
|
14.20
|
15.20
|
14.50
|
15.20
|
33,300
|
|
|
5/27/2025
|
+1.10 / +6.92%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.40
|
17.00
|
24,000
|
|
|
5/26/2025
|
+2.10 / +14.89%
|
14.60
|
16.20
|
14.60
|
16.20
|
15.90
|
16.20
|
92,200
|
|
|
5/23/2025
|
+0.50 / +3.55%
|
14.10
|
14.60
|
14.00
|
14.60
|
15.90
|
14.60
|
29,700
|
|
|
5/22/2025
|
0.00 / 0.00%
|
13.90
|
14.40
|
13.80
|
13.90
|
15.90
|
13.90
|
26,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
AAA 
|
5,108,600
|
7.89
|
2.73%
|
|
|
|
ABS
|
724,400
|
3.81
|
-0.26%
|
|
|
|
APC
|
16,100
|
8.50
|
-2.30%
|
|
|
|
APH
|
526,000
|
6.69
|
0.45%
|
|
|
|
APP
|
4,400
|
7.40
|
-1.33%
|
|
|
|
BMP
|
126,600
|
144.10
|
0.21%
|
|
|
|
BRC
|
28,900
|
14.50
|
0.69%
|
|
|
|
BRR
|
1,300
|
19.50
|
0.52%
|
|
|
|
CSV
|
6,357,500
|
38.90
|
6.87%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|