First Trust EIP Carbon Im... (ECLN)
AMEX: ECLN
· Real-Time Price · USD
32.69
0.14 (0.42%)
At close: Aug 19, 2025, 2:09 PM
ECLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 32.65 | 32.65 | 32.53 | 32.55 | 32.55 | -0.61% | 1,085 |
| Aug 15, 2025 | 32.76 | 32.79 | 32.67 | 32.75 | 32.75 | -0.33% | 7,039 |
| Aug 14, 2025 | 33.00 | 33.00 | 32.86 | 32.86 | 32.86 | -0.64% | 600 |
| Aug 13, 2025 | 32.99 | 33.07 | 32.91 | 33.07 | 33.07 | 0.52% | 4,114 |
| Aug 12, 2025 | 33.04 | 33.04 | 32.80 | 32.90 | 32.90 | 0.34% | 8,900 |
| Aug 11, 2025 | 33.05 | 33.05 | 32.76 | 32.79 | 32.79 | -0.52% | 2,700 |
| Aug 8, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | -0.39% | 400 |
| Aug 7, 2025 | 33.05 | 33.10 | 32.96 | 33.09 | 33.09 | 0.64% | 1,932 |
| Aug 6, 2025 | 33.17 | 33.17 | 32.88 | 32.88 | 32.88 | -0.33% | 1,100 |
| Aug 5, 2025 | 33.16 | 33.16 | 32.92 | 32.99 | 32.99 | -0.75% | 1,440 |
| Aug 4, 2025 | 33.21 | 33.28 | 33.17 | 33.24 | 33.24 | 1.03% | 800 |
| Aug 1, 2025 | 33.01 | 33.01 | 32.90 | 32.90 | 32.90 | -0.33% | 500 |
| Jul 31, 2025 | 33.01 | 33.01 | 32.87 | 33.01 | 33.01 | 0.49% | 907 |
| Jul 30, 2025 | 33.01 | 33.01 | 32.85 | 32.85 | 32.85 | 0.64% | 600 |
| Jul 29, 2025 | 32.42 | 32.64 | 32.42 | 32.64 | 32.64 | 0.93% | 3,600 |
| Jul 28, 2025 | 32.45 | 32.54 | 32.34 | 32.34 | 32.34 | -1.07% | 8,800 |
| Jul 25, 2025 | 32.64 | 32.69 | 32.64 | 32.69 | 32.69 | 0.06% | 6,600 |
| Jul 24, 2025 | 32.75 | 32.75 | 32.67 | 32.67 | 32.67 | 0.21% | 1,100 |
| Jul 23, 2025 | 32.68 | 32.68 | 32.60 | 32.60 | 32.60 | -0.12% | 4,136 |
| Jul 22, 2025 | 32.33 | 32.75 | 32.33 | 32.64 | 32.64 | 0.65% | 5,549 |