Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ECR3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14 2025 | 52.6999 | -0.09 | -0.18% | 52.69 | 52.7299 | 52.6701 | 1,893 |
| Feb 13 2025 | 52.7941 | 0.06 | 0.11% | 52.528 | 52.7941 | 52.528 | 7,025 |
| Feb 12 2025 | 52.736 | 0.07 | 0.13% | 52.6519 | 52.736 | 52.6001 | 1,463 |
| Feb 11 2025 | 52.6659 | 0.09 | 0.17% | 52.7841 | 52.7841 | 52.6501 | 4,980 |
| Feb 10 2025 | 52.5759 | -0.06 | -0.12% | 52.756 | 52.7899 | 52.5759 | 2,998 |
| Feb 07 2025 | 52.6381 | 0.08 | 0.16% | 52.6679 | 52.6739 | 52.6341 | 7,493 |
| Feb 06 2025 | 52.554 | -0.11 | -0.20% | 52.6519 | 52.6799 | 52.554 | 5,443 |
| Feb 05 2025 | 52.6619 | -0.09 | -0.16% | 52.6341 | 52.6759 | 52.6181 | 5,123 |
| Feb 04 2025 | 52.748 | 0.02 | 0.05% | 52.6339 | 52.748 | 52.6141 | 3,917 |
| Feb 03 2025 | 52.724 | 0.13 | 0.24% | 52.7532 | 52.7532 | 52.6061 | 5,776 |
| Jan 31 2025 | 52.5979 | -0.03 | -0.07% | 52.6119 | 52.6439 | 52.5621 | 794 |
| Jan 30 2025 | 52.6328 | 0.07 | 0.14% | 52.6087 | 52.6328 | 52.4252 | 2,284 |
| Jan 29 2025 | 52.5586 | 0.01 | 0.01% | 52.35 | 52.5586 | 52.35 | 4,608 |
| Jan 28 2025 | 52.5526 | 0.23 | 0.43% | 52.4439 | 52.5526 | 52.4061 | 1,314 |
| Jan 27 2025 | 52.326 | -0.10 | -0.19% | 52.3044 | 52.536 | 52.3044 | 2,107 |
| Jan 24 2025 | 52.4239 | -0.10 | -0.20% | 52.4539 | 52.4539 | 52.3943 | 1,786 |
| Jan 23 2025 | 52.5286 | 0.00 | 0.00% | 52.5286 | 52.5286 | 52.3214 | 1,630 |
| Jan 22 2025 | 52.5286 | 0.14 | 0.26% | 52.4459 | 52.5286 | 52.4241 | 3,564 |
| Jan 21 2025 | 52.3901 | -0.26 | -0.50% | 52.409 | 52.4339 | 52.3881 | 3,778 |
| Jan 20 2025 | 52.6524 | 0.13 | 0.25% | 52.3144 | 52.6524 | 52.3144 | 5,864 |
| Jan 17 2025 | 52.5216 | 0.14 | 0.26% | 52.3801 | 52.5216 | 52.3801 | 2,507 |
| Jan 16 2025 | 52.3839 | 0.15 | 0.28% | 52.3779 | 52.3839 | 52.3487 | 2,104 |
| Jan 15 2025 | 52.2386 | -0.08 | -0.15% | 52.3198 | 52.4454 | 52.2386 | 5,985 |
| Jan 14 2025 | 52.3179 | 0.13 | 0.25% | 52.2941 | 52.3199 | 52.2841 | 890 |
| Jan 13 2025 | 52.1887 | -0.10 | -0.19% | 52.3017 | 52.3059 | 52.1887 | 460 |
| Jan 10 2025 | 52.2881 | -0.15 | -0.29% | 52.3358 | 52.3419 | 52.2881 | 6,769 |
| Jan 09 2025 | 52.4414 | 0.08 | 0.16% | 52.3259 | 52.4414 | 52.3101 | 6,182 |
| Jan 08 2025 | 52.3599 | 0.03 | 0.06% | 52.4504 | 52.4504 | 52.3161 | 6,458 |
| Jan 07 2025 | 52.33 | -0.12 | -0.22% | 52.3499 | 52.3739 | 52.3281 | 3,560 |
| Jan 06 2025 | 52.4464 | -0.02 | -0.04% | 52.4687 | 52.57 | 52.3261 | 5,493 |
| Jan 03 2025 | 52.4687 | -0.05 | -0.09% | 52.5176 | 52.5176 | 52.3104 | 6,870 |
| Jan 02 2025 | 52.5176 | 0.10 | 0.19% | 52.5195 | 52.5195 | 52.3897 | 1,825 |
| Dec 30 2024 | 52.4179 | -0.10 | -0.19% | 52.3094 | 52.5166 | 52.3094 | 5,134 |
| Dec 27 2024 | 52.5166 | 0.24 | 0.45% | 52.3999 | 52.5166 | 52.3981 | 965 |
| Dec 23 2024 | 52.2795 | -0.09 | -0.17% | 52.4875 | 52.4875 | 52.2795 | 2,555 |
| Dec 20 2024 | 52.3681 | -0.10 | -0.19% | 52.3919 | 52.4039 | 52.3681 | 5,878 |
| Dec 19 2024 | 52.4665 | -0.02 | -0.05% | 52.5128 | 52.5128 | 52.2595 | 3,147 |
| Dec 18 2024 | 52.4914 | 0.00 | 0.00% | 52.4913 | 52.4914 | 52.3961 | 2,647 |
| Dec 17 2024 | 52.4913 | 0.08 | 0.14% | 52.4219 | 52.4913 | 52.3901 | 930 |
| Dec 16 2024 | 52.4159 | 0.02 | 0.03% | 52.4786 | 52.4786 | 52.3641 | 3,730 |
| Dec 13 2024 | 52.40 | -0.12 | -0.22% | 52.4199 | 52.4419 | 52.3781 | 5,378 |
| Dec 12 2024 | 52.5166 | 0.18 | 0.35% | 52.4417 | 52.5166 | 52.4221 | 7,165 |
| Dec 11 2024 | 52.3334 | -0.10 | -0.19% | 52.3254 | 52.5406 | 52.3254 | 6,261 |
| Dec 10 2024 | 52.4339 | 0.00 | 0.01% | 52.3941 | 52.4439 | 52.3941 | 1,210 |
| Dec 09 2024 | 52.4294 | -0.08 | -0.15% | 52.5078 | 52.5078 | 52.3761 | 2,090 |
| Dec 06 2024 | 52.5078 | 0.04 | 0.07% | 52.3779 | 52.5078 | 52.3561 | 4,593 |
| Dec 05 2024 | 52.4713 | 0.08 | 0.16% | 52.4925 | 52.4925 | 52.2644 | 5,734 |
| Dec 04 2024 | 52.3899 | 0.14 | 0.26% | 52.2544 | 52.4614 | 52.2544 | 438 |
| Dec 03 2024 | 52.2537 | -0.23 | -0.44% | 52.2884 | 52.4966 | 52.1986 | 2,406 |
| Dec 02 2024 | 52.484 | 0.14 | 0.26% | 52.3269 | 52.7119 | 52.3269 | 4,209 |
| Nov 29 2024 | 52.3459 | 0.18 | 0.34% | 52.3199 | 52.3459 | 52.3001 | 2,020 |
| Nov 28 2024 | 52.1707 | -0.18 | -0.34% | 52.3199 | 52.3199 | 52.1707 | 2,253 |
| Nov 27 2024 | 52.3511 | 0.14 | 0.27% | 52.2799 | 52.3511 | 52.2483 | 4,075 |
| Nov 26 2024 | 52.2113 | -0.07 | -0.14% | 52.2521 | 52.3499 | 52.1421 | 712 |
| Nov 25 2024 | 52.2859 | 0.01 | 0.02% | 51.9501 | 52.3079 | 51.9501 | 664 |
| Nov 22 2024 | 52.2757 | 0.11 | 0.21% | 52.3499 | 52.3499 | 52.00 | 1,738 |
| Nov 21 2024 | 52.1649 | 0.21 | 0.41% | 52.1139 | 52.3298 | 52.1139 | 2,194 |
| Nov 20 2024 | 51.951 | -0.25 | -0.49% | 52.2098 | 52.2167 | 51.951 | 6,622 |
| Nov 19 2024 | 52.2059 | 0.08 | 0.15% | 52.1941 | 52.2059 | 52.1841 | 135 |
| Nov 18 2024 | 52.13 | -0.16 | -0.31% | 52.3229 | 52.3346 | 52.1171 | 2,428 |
