ECCX(ECCX)
ECCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/7/2026 | $25.16 | $25.17 | $25.16 | $25.17 | 5,117 |
| 5/6/2026 | $25.17 | $25.18 | $25.17 | $25.18 | 1,426 |
| 5/5/2026 | $25.18 | $25.18 | $25.15 | $25.16 | 2,337 |
| 5/4/2026 | $25.14 | $25.16 | $25.14 | $25.16 | 3,900 |
| 5/1/2026 | $25.14 | $25.15 | $25.14 | $25.15 | 6,500 |
| 4/30/2026 | $25.13 | $25.15 | $25.13 | $25.15 | 826 |
| 4/29/2026 | $25.14 | $25.14 | $25.14 | $25.14 | 122 |
| 4/28/2026 | $25.11 | $25.14 | $25.11 | $25.14 | 1,300 |
| 4/27/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 857 |
| 4/24/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 900 |
| 4/23/2026 | $25.12 | $25.12 | $25.12 | $25.12 | 542 |
| 4/22/2026 | $25.11 | $25.11 | $25.11 | $25.11 | 630 |
| 4/21/2026 | $25.06 | $25.13 | $25.06 | $25.13 | 3,314 |
| 4/20/2026 | $25.13 | $25.13 | $25.13 | $25.13 | 517 |
| 4/17/2026 | $25.11 | $25.11 | $25.11 | $25.11 | 900 |
| 4/16/2026 | $25.10 | $25.13 | $25.10 | $25.10 | 2,100 |
| 4/15/2026 | $25.14 | $25.14 | $25.10 | $25.10 | 2,100 |
| 4/14/2026 | $25.13 | $25.13 | $25.10 | $25.10 | 3,600 |
| 4/13/2026 | $25.09 | $25.13 | $25.09 | $25.13 | 1,000 |
| 4/10/2026 | $25.10 | $25.13 | $25.08 | $25.13 | 1,738 |
| 4/9/2026 | $25.08 | $25.13 | $25.08 | $25.08 | 1,005 |
| 4/8/2026 | $25.07 | $25.07 | $25.06 | $25.06 | 6,300 |
| 4/7/2026 | $25.02 | $25.07 | $25.02 | $25.06 | 5,134 |
| 4/6/2026 | $24.89 | $24.89 | $24.84 | $24.84 | 1,700 |
| 4/2/2026 | $25.03 | $25.03 | $24.86 | $24.99 | 2,000 |
| 4/1/2026 | $25.20 | $25.20 | $24.59 | $24.92 | 2,200 |
| 3/31/2026 | $25.03 | $25.20 | $24.95 | $25.10 | 4,047 |
| 3/30/2026 | $25.00 | $25.10 | $24.95 | $25.10 | 2,430 |
| 3/27/2026 | $24.95 | $25.00 | $24.95 | $25.00 | 1,222 |
| 3/26/2026 | $25.00 | $25.00 | $24.98 | $25.00 | 5,600 |
| 3/25/2026 | $25.00 | $25.08 | $24.96 | $24.98 | 5,424 |
| 3/24/2026 | $25.00 | $25.20 | $24.96 | $25.00 | 3,802 |
| 3/23/2026 | $25.00 | $25.17 | $24.98 | $25.00 | 5,320 |
| 3/20/2026 | $24.92 | $25.00 | $24.92 | $24.99 | 2,100 |
| 3/19/2026 | $24.98 | $25.08 | $24.95 | $25.03 | 3,700 |
| 3/18/2026 | $24.83 | $24.98 | $24.50 | $24.95 | 6,034 |
| 3/17/2026 | $24.70 | $24.70 | $24.70 | $24.70 | 3,500 |
| 3/16/2026 | $24.88 | $24.88 | $24.55 | $24.55 | 900 |
| 3/13/2026 | $24.93 | $25.08 | $24.90 | $24.90 | 4,700 |
| 3/12/2026 | $25.04 | $25.04 | $24.96 | $24.99 | 2,639 |
| 3/11/2026 | $24.99 | $24.99 | $24.99 | $24.99 | 500 |
| 3/10/2026 | $24.88 | $25.08 | $24.87 | $25.08 | 2,516 |
| 3/9/2026 | $24.80 | $24.80 | $24.80 | $24.80 | 600 |
| 3/6/2026 | $24.95 | $24.95 | $24.95 | $24.95 | 1,300 |
| 3/5/2026 | $24.87 | $24.90 | $24.75 | $24.89 | 2,200 |
| 3/4/2026 | $24.85 | $24.91 | $24.85 | $24.91 | 700 |
| 3/3/2026 | $24.82 | $25.01 | $24.80 | $24.91 | 5,700 |
| 3/2/2026 | $24.92 | $25.18 | $24.92 | $24.97 | 11,000 |
| 2/27/2026 | $24.99 | $25.10 | $24.91 | $24.91 | 4,900 |
| 2/26/2026 | $25.00 | $25.09 | $24.99 | $24.99 | 3,300 |
| 2/25/2026 | $24.99 | $25.01 | $24.99 | $25.01 | 1,000 |
| 2/24/2026 | $25.06 | $25.13 | $25.04 | $25.05 | 2,700 |
| 2/23/2026 | $24.99 | $25.02 | $24.97 | $25.02 | 3,900 |
| 2/20/2026 | $25.12 | $25.12 | $24.88 | $25.00 | 2,200 |
| 2/19/2026 | $24.90 | $25.00 | $24.90 | $24.99 | 6,400 |