Ecopetrol S.A. (EC) stock
ECNYSECrude Petroleum & Natural GasFiscal year ends December 31
Financials through fiscal 2025, year ended Dec 31, 2025Score 6/30
$15.43+0.11 (+0.72%)
Close on Nov 13, 2026
Price history
Ecopetrol share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$15.43
+0.72% on the day
52-week range
$9.20 – $18.38
-16.1% from the high
Change over 52 weeks
+54.1%
From $10.01 on Nov 13, 2025
Average volume
1.79M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $15.36 | $15.48 | $15.02 | $15.43 | +0.72% | 1,201,334 |
| Nov 12, 2026 | $15.27 | $15.52 | $15.13 | $15.32 | +0.13% | 1,595,150 |
| Nov 11, 2026 | $15.45 | $15.45 | $15.20 | $15.30 | +0.26% | 1,059,037 |
| Nov 10, 2026 | $15.33 | $15.45 | $15.01 | $15.26 | -2.24% | 1,511,526 |
| Nov 9, 2026 | $15.35 | $15.73 | $15.17 | $15.61 | +0.39% | 2,199,371 |
| Nov 6, 2026 | $15.45 | $15.73 | $15.25 | $15.55 | +0.06% | 1,739,831 |
| Nov 5, 2026 | $15.97 | $16.07 | $15.53 | $15.54 | -2.39% | 2,713,156 |
| Nov 4, 2026 | $16.29 | $16.71 | $15.82 | $15.92 | -3.75% | 3,382,199 |
| Nov 3, 2026 | $16.13 | $16.65 | $16.13 | $16.54 | +2.29% | 1,645,380 |
| Nov 2, 2026 | $16.70 | $16.80 | $16.07 | $16.17 | -5.93% | 1,804,355 |
| Oct 30, 2026 | $17.22 | $17.48 | $17.05 | $17.19 | -0.52% | 1,126,439 |
| Oct 29, 2026 | $17.99 | $18.01 | $17.04 | $17.28 | -2.26% | 1,682,787 |
| Oct 28, 2026 | $17.40 | $17.82 | $17.38 | $17.68 | +2.26% | 1,763,920 |
| Oct 27, 2026 | $17.44 | $17.71 | $17.22 | $17.29 | -0.63% | 1,061,679 |
| Oct 26, 2026 | $17.50 | $17.60 | $17.07 | $17.40 | -2.25% | 2,012,414 |
| Oct 23, 2026 | $17.24 | $17.86 | $17.17 | $17.80 | +4.64% | 1,911,418 |
| Oct 22, 2026 | $17.33 | $17.47 | $16.65 | $17.01 | -1.33% | 2,350,172 |
| Oct 21, 2026 | $17.68 | $17.71 | $17.18 | $17.24 | -2.49% | 1,251,613 |
| Oct 20, 2026 | $17.96 | $18.04 | $17.49 | $17.68 | -0.51% | 1,600,921 |
| Oct 19, 2026 | $17.79 | $17.93 | $17.61 | $17.77 | -0.73% | 1,624,795 |
| Oct 16, 2026 | $17.80 | $18.01 | $17.58 | $17.90 | +1.13% | 2,279,022 |
| Oct 15, 2026 | $17.89 | $18.07 | $17.63 | $17.70 | -1.12% | 1,378,736 |
| Oct 14, 2026 | $17.66 | $18.02 | $17.42 | $17.90 | +2.17% | 1,836,626 |
| Oct 13, 2026 | $17.32 | $17.66 | $17.23 | $17.52 | +1.68% | 1,602,233 |
| Oct 12, 2026 | $17.00 | $17.32 | $17.00 | $17.23 | +1.71% | 713,966 |
| Oct 9, 2026 | $16.94 | $17.19 | $16.91 | $16.94 | 0.00% | 741,417 |
| Oct 8, 2026 | $16.96 | $17.25 | $16.73 | $16.94 | +1.86% | 997,176 |
| Oct 7, 2026 | $17.07 | $17.07 | $16.63 | $16.63 | -1.95% | 952,320 |
| Oct 6, 2026 | $17.15 | $17.29 | $16.96 | $16.96 | -1.68% | 1,313,775 |
| Oct 5, 2026 | $16.70 | $17.50 | $16.70 | $17.25 | +3.92% | 2,064,241 |
| Oct 2, 2026 | $16.05 | $16.66 | $16.05 | $16.60 | +2.03% | 1,107,921 |
| Oct 1, 2026 | $16.38 | $16.55 | $16.07 | $16.27 | -1.27% | 1,905,837 |
| Sep 30, 2026 | $16.54 | $16.70 | $16.48 | $16.48 | -0.24% | 1,060,889 |
| Sep 29, 2026 | $16.41 | $16.81 | $16.39 | $16.52 | -1.08% | 1,489,905 |
| Sep 28, 2026 | $16.92 | $17.12 | $16.63 | $16.70 | +0.72% | 2,705,040 |
| Sep 25, 2026 | $16.15 | $16.69 | $16.07 | $16.58 | +1.28% | 1,733,187 |
| Sep 24, 2026 | $16.87 | $16.91 | $16.36 | $16.37 | -1.92% | 1,587,880 |
| Sep 23, 2026 | $17.04 | $17.04 | $16.57 | $16.69 | -1.30% | 1,475,116 |
| Sep 22, 2026 | $16.55 | $17.04 | $16.45 | $16.91 | +0.42% | 1,171,316 |
| Sep 21, 2026 | $17.45 | $17.50 | $16.81 | $16.84 | -4.21% | 1,909,035 |
| Sep 18, 2026 | $17.18 | $17.62 | $17.02 | $17.58 | +1.15% | 1,367,764 |
| Sep 17, 2026 | $17.27 | $17.49 | $17.19 | $17.38 | -0.46% | 1,403,440 |
| Sep 16, 2026 | $17.97 | $18.04 | $17.44 | $17.46 | -4.38% | 1,792,585 |
| Sep 15, 2026 | $17.68 | $18.38 | $17.68 | $18.26 | +2.93% | 1,352,555 |
| Sep 14, 2026 | $17.82 | $17.96 | $17.60 | $17.74 | -0.06% | 1,312,805 |
| Sep 11, 2026 | $17.89 | $18.07 | $17.54 | $17.75 | -1.77% | 1,067,412 |
| Sep 10, 2026 | $17.99 | $18.14 | $17.69 | $18.07 | +1.35% | 1,603,929 |
| Sep 9, 2026 | $18.00 | $18.07 | $17.73 | $17.83 | +0.28% | 1,418,938 |
| Sep 8, 2026 | $17.57 | $17.84 | $17.54 | $17.78 | +3.07% | 1,293,098 |
| Sep 4, 2026 | $17.37 | $17.48 | $16.95 | $17.25 | +0.29% | 1,710,415 |
| Sep 3, 2026 | $17.58 | $17.87 | $17.13 | $17.20 | -1.77% | 1,496,760 |
| Sep 2, 2026 | $17.24 | $17.64 | $17.24 | $17.51 | +0.34% | 1,932,187 |
| Sep 1, 2026 | $16.99 | $17.56 | $16.74 | $17.45 | +4.68% | 2,889,038 |
| Aug 31, 2026 | $16.98 | $17.15 | $16.49 | $16.67 | +1.03% | 2,886,505 |
| Aug 28, 2026 | $16.51 | $16.67 | $16.30 | $16.50 | -0.36% | 928,782 |
| Aug 27, 2026 | $16.48 | $16.81 | $16.29 | $16.56 | +0.24% | 1,365,887 |
| Aug 26, 2026 | $16.68 | $16.77 | $16.46 | $16.52 | -1.61% | 1,866,573 |
| Aug 25, 2026 | $17.10 | $17.27 | $16.78 | $16.79 | -3.12% | 1,844,300 |
| Aug 24, 2026 | $17.30 | $17.37 | $17.06 | $17.33 | -1.14% | 1,282,530 |
| Aug 21, 2026 | $17.59 | $17.79 | $17.37 | $17.53 | -0.68% | 1,288,945 |
| Aug 20, 2026 | $18.10 | $18.19 | $17.60 | $17.65 | -1.34% | 1,246,683 |
| Aug 19, 2026 | $17.82 | $18.18 | $17.82 | $17.89 | +1.19% | 1,881,909 |
| Aug 18, 2026 | $17.77 | $17.82 | $17.50 | $17.68 | +0.06% | 1,124,506 |
| Aug 17, 2026 | $17.28 | $17.73 | $17.28 | $17.67 | +2.91% | 1,257,196 |
| Aug 14, 2026 | $17.45 | $17.62 | $17.16 | $17.17 | -0.23% | 1,864,249 |
| Aug 13, 2026 | $16.75 | $17.25 | $16.60 | $17.21 | +1.47% | 1,404,354 |
| Aug 12, 2026 | $16.91 | $17.05 | $16.78 | $16.96 | -0.29% | 1,252,800 |
| Aug 11, 2026 | $17.04 | $17.24 | $16.76 | $17.01 | -0.23% | 2,011,275 |
| Aug 10, 2026 | $16.98 | $17.41 | $16.98 | $17.05 | +1.61% | 2,651,419 |
| Aug 7, 2026 | $17.22 | $17.35 | $16.51 | $16.78 | -3.56% | 1,976,768 |
| Aug 6, 2026 | $16.64 | $17.43 | $16.52 | $17.40 | +6.16% | 2,461,629 |
| Aug 5, 2026 | $16.46 | $16.84 | $16.17 | $16.39 | +0.49% | 2,693,392 |
| Aug 4, 2026 | $16.14 | $16.50 | $16.05 | $16.31 | -1.75% | 2,822,152 |
| Aug 3, 2026 | $16.44 | $16.71 | $16.18 | $16.60 | -1.01% | 2,372,624 |
| Jul 31, 2026 | $17.20 | $17.31 | $16.68 | $16.77 | -1.58% | 2,174,141 |
| Jul 30, 2026 | $16.45 | $17.09 | $16.32 | $17.04 | +3.90% | 2,219,462 |
| Jul 29, 2026 | $16.20 | $16.56 | $16.09 | $16.40 | +3.60% | 2,146,936 |
| Jul 28, 2026 | $15.66 | $15.87 | $15.40 | $15.83 | +0.19% | 2,037,657 |
| Jul 27, 2026 | $15.72 | $16.04 | $15.50 | $15.80 | -1.31% | 3,132,543 |
| Jul 24, 2026 | $16.30 | $16.49 | $16.00 | $16.01 | -1.96% | 1,590,386 |
| Jul 23, 2026 | $16.99 | $17.00 | $16.32 | $16.33 | -2.16% | 1,835,831 |
| Jul 22, 2026 | $16.77 | $17.07 | $16.58 | $16.69 | +0.97% | 2,289,383 |
| Jul 21, 2026 | $16.14 | $16.74 | $16.14 | $16.53 | +3.12% | 2,213,705 |
| Jul 20, 2026 | $15.93 | $16.14 | $15.86 | $16.03 | -0.37% | 1,275,548 |
| Jul 17, 2026 | $15.94 | $16.11 | $15.73 | $16.09 | +1.84% | 1,842,552 |
| Jul 16, 2026 | $15.82 | $16.11 | $15.71 | $15.80 | -1.13% | 3,646,096 |
| Jul 15, 2026 | $16.18 | $16.24 | $15.92 | $15.98 | -1.11% | 2,449,400 |
| Jul 14, 2026 | $16.06 | $16.21 | $15.71 | $16.16 | +1.76% | 2,726,245 |
| Jul 13, 2026 | $15.79 | $16.00 | $15.50 | $15.88 | +1.93% | 2,364,749 |
| Jul 10, 2026 | $15.45 | $15.70 | $15.16 | $15.58 | +1.23% | 2,766,099 |
| Jul 9, 2026 | $15.17 | $15.42 | $14.93 | $15.39 | +1.72% | 2,895,127 |
| Jul 8, 2026 | $14.90 | $15.41 | $14.90 | $15.13 | +3.00% | 2,361,577 |
| Jul 7, 2026 | $14.45 | $14.82 | $14.27 | $14.69 | +1.52% | 2,541,486 |
| Jul 6, 2026 | $14.75 | $14.93 | $14.40 | $14.47 | -1.56% | 1,606,469 |
| Jul 2, 2026 | $14.67 | $14.88 | $14.43 | $14.70 | +1.73% | 2,312,911 |
| Jul 1, 2026 | $14.05 | $14.69 | $14.05 | $14.45 | +1.47% | 2,989,475 |
| Jun 30, 2026 | $14.65 | $14.75 | $14.11 | $14.24 | -2.20% | 2,378,284 |
| Jun 29, 2026 | $14.85 | $14.85 | $14.56 | $14.56 | -1.09% | 1,223,230 |
| Jun 26, 2026 | $14.23 | $14.82 | $14.21 | $14.72 | +1.87% | 3,404,125 |
| Jun 25, 2026 | $14.72 | $14.72 | $14.20 | $14.45 | -0.96% | 3,209,861 |
| Jun 24, 2026 | $15.05 | $15.12 | $14.43 | $14.59 | -5.93% | 5,912,901 |
| Jun 23, 2026 | $16.05 | $16.10 | $15.47 | $15.51 | -4.55% | 3,385,272 |
| Jun 22, 2026 | $17.07 | $17.75 | $15.75 | $16.25 | -1.99% | 8,739,198 |
| Jun 18, 2026 | $15.47 | $16.76 | $15.28 | $16.58 | +5.81% | 5,612,696 |
| Jun 17, 2026 | $15.97 | $16.03 | $15.51 | $15.67 | -0.76% | 2,664,263 |
| Jun 16, 2026 | $15.50 | $15.86 | $15.36 | $15.79 | +0.64% | 3,812,844 |
| Jun 15, 2026 | $16.01 | $16.22 | $15.57 | $15.69 | -5.37% | 3,168,738 |
| Jun 12, 2026 | $16.05 | $16.61 | $16.02 | $16.58 | +1.97% | 1,595,270 |
| Jun 11, 2026 | $16.36 | $16.72 | $16.10 | $16.26 | +0.31% | 2,057,266 |
| Jun 10, 2026 | $15.95 | $16.81 | $15.88 | $16.21 | +2.08% | 3,224,795 |
| Jun 9, 2026 | $15.28 | $15.90 | $15.10 | $15.88 | +3.45% | 3,008,187 |
| Jun 8, 2026 | $15.33 | $15.50 | $15.05 | $15.35 | +1.32% | 1,223,861 |
| Jun 5, 2026 | $15.52 | $15.52 | $15.10 | $15.15 | -3.13% | 2,063,554 |
| Jun 4, 2026 | $15.25 | $15.67 | $15.22 | $15.64 | +0.39% | 2,305,608 |
| Jun 3, 2026 | $16.10 | $16.11 | $15.56 | $15.58 | -2.50% | 2,473,646 |
| Jun 2, 2026 | $16.07 | $16.29 | $15.89 | $15.98 | -1.66% | 3,147,015 |
| Jun 1, 2026 | $15.90 | $16.45 | $15.83 | $16.25 | +11.23% | 7,004,062 |
| May 29, 2026 | $14.72 | $14.76 | $14.38 | $14.61 | -1.08% | 3,618,403 |
| May 28, 2026 | $14.95 | $15.15 | $14.56 | $14.77 | -1.01% | 3,298,126 |
| May 27, 2026 | $14.54 | $14.93 | $14.45 | $14.92 | +0.40% | 3,850,165 |
| May 26, 2026 | $13.80 | $14.99 | $13.76 | $14.86 | +7.29% | 6,170,662 |
| May 22, 2026 | $13.69 | $13.97 | $13.64 | $13.85 | -0.07% | 1,800,136 |
| May 21, 2026 | $13.96 | $14.03 | $13.54 | $13.86 | +1.02% | 2,491,391 |
| May 20, 2026 | $13.95 | $14.19 | $13.71 | $13.72 | -2.07% | 3,412,160 |
| May 19, 2026 | $13.80 | $14.01 | $13.49 | $14.01 | +1.45% | 3,227,185 |
| May 18, 2026 | $12.93 | $13.89 | $12.93 | $13.81 | +5.50% | 3,675,180 |
| May 15, 2026 | $13.29 | $13.44 | $12.92 | $13.09 | -0.98% | 2,408,210 |
| May 14, 2026 | $12.84 | $13.38 | $12.76 | $13.22 | +2.72% | 3,003,399 |
| May 13, 2026 | $13.08 | $13.44 | $12.84 | $12.87 | -1.61% | 3,741,272 |
| May 12, 2026 | $12.91 | $13.16 | $12.86 | $13.08 | +2.27% | 2,903,938 |
| May 11, 2026 | $12.89 | $12.96 | $12.69 | $12.79 | +1.19% | 2,637,535 |
| May 8, 2026 | $13.09 | $13.09 | $12.61 | $12.64 | -2.77% | 2,773,539 |
| May 7, 2026 | $13.13 | $13.23 | $12.79 | $13.00 | -2.69% | 2,969,030 |
| May 6, 2026 | $13.62 | $13.77 | $13.29 | $13.36 | -5.92% | 2,584,838 |
| May 5, 2026 | $13.92 | $14.38 | $13.77 | $14.20 | +1.21% | 2,068,329 |
| May 4, 2026 | $14.01 | $14.07 | $13.80 | $14.03 | +0.79% | 4,238,653 |
| May 1, 2026 | $14.06 | $14.10 | $13.71 | $13.92 | -1.69% | 1,677,366 |
| Apr 30, 2026 | $13.50 | $14.19 | $13.46 | $14.16 | +2.76% | 3,798,950 |
| Apr 29, 2026 | $13.52 | $13.94 | $13.40 | $13.78 | -1.36% | 2,688,054 |
| Apr 28, 2026 | $13.99 | $14.07 | $13.73 | $13.97 | +1.82% | 2,005,207 |
| Apr 27, 2026 | $13.91 | $14.07 | $13.64 | $13.72 | -0.58% | 2,321,705 |
| Apr 24, 2026 | $14.28 | $14.28 | $13.76 | $13.80 | -4.37% | 2,442,563 |
| Apr 23, 2026 | $14.45 | $14.64 | $14.18 | $14.43 | +0.77% | 2,094,731 |
| Apr 22, 2026 | $14.20 | $14.49 | $14.20 | $14.32 | +1.20% | 2,297,376 |
| Apr 21, 2026 | $13.74 | $14.18 | $13.68 | $14.15 | +3.59% | 2,924,061 |
| Apr 20, 2026 | $13.70 | $13.86 | $13.57 | $13.66 | +0.81% | 1,975,780 |
| Apr 17, 2026 | $13.02 | $13.59 | $12.88 | $13.55 | -1.53% | 5,567,528 |
| Apr 16, 2026 | $13.18 | $13.77 | $13.17 | $13.76 | +4.48% | 2,866,864 |
| Apr 15, 2026 | $13.51 | $13.70 | $13.11 | $13.17 | -2.52% | 1,918,025 |
| Apr 14, 2026 | $14.02 | $14.02 | $13.36 | $13.51 | -4.32% | 2,639,489 |
| Apr 13, 2026 | $14.29 | $14.62 | $13.96 | $14.12 | +0.14% | 2,857,856 |
| Apr 10, 2026 | $13.95 | $14.22 | $13.95 | $14.10 | +1.37% | 2,091,301 |
| Apr 9, 2026 | $14.12 | $14.24 | $13.84 | $13.91 | -1.42% | 3,561,348 |
| Apr 8, 2026 | $13.50 | $14.21 | $13.35 | $14.11 | -4.08% | 3,424,873 |
| Apr 7, 2026 | $15.00 | $15.24 | $14.53 | $14.71 | -1.41% | 1,810,680 |
| Apr 6, 2026 | $15.08 | $15.23 | $14.50 | $14.92 | -1.45% | 1,949,123 |
| Apr 2, 2026 | $15.00 | $15.48 | $14.71 | $15.14 | +4.49% | 3,554,009 |
| Apr 1, 2026 | $14.70 | $15.01 | $14.31 | $14.49 | -3.34% | 4,883,161 |
| Mar 31, 2026 | $14.96 | $15.62 | $14.57 | $14.99 | +0.07% | 5,607,081 |
| Mar 30, 2026 | $15.20 | $15.46 | $14.83 | $14.98 | -0.20% | 6,511,675 |
| Mar 27, 2026 | $14.76 | $15.15 | $14.68 | $15.01 | +1.42% | 3,089,948 |
| Mar 26, 2026 | $14.93 | $15.12 | $14.79 | $14.80 | -0.67% | 3,327,197 |
| Mar 25, 2026 | $14.35 | $14.92 | $14.26 | $14.90 | +2.26% | 2,379,076 |
| Mar 24, 2026 | $14.44 | $14.82 | $14.39 | $14.57 | +1.82% | 1,818,153 |
| Mar 23, 2026 | $14.02 | $14.52 | $13.91 | $14.31 | -3.51% | 3,849,385 |
| Mar 20, 2026 | $14.60 | $14.89 | $14.21 | $14.83 | +1.30% | 5,291,488 |
| Mar 19, 2026 | $14.74 | $15.37 | $14.59 | $14.64 | -0.20% | 5,907,498 |
| Mar 18, 2026 | $14.80 | $14.92 | $14.64 | $14.67 | -0.41% | 2,631,765 |
| Mar 17, 2026 | $14.20 | $14.75 | $14.16 | $14.73 | +4.39% | 3,069,724 |
| Mar 16, 2026 | $13.80 | $14.29 | $13.66 | $14.11 | +1.80% | 2,793,207 |
| Mar 13, 2026 | $13.71 | $13.99 | $13.58 | $13.86 | -0.65% | 3,512,963 |
| Mar 12, 2026 | $13.89 | $14.07 | $13.59 | $13.95 | +2.88% | 5,024,686 |
| Mar 11, 2026 | $12.95 | $13.58 | $12.91 | $13.56 | +5.12% | 3,618,863 |
| Mar 10, 2026 | $12.75 | $13.06 | $12.48 | $12.90 | +0.47% | 3,539,545 |
| Mar 9, 2026 | $13.25 | $13.41 | $12.70 | $12.84 | -0.62% | 6,182,596 |
| Mar 6, 2026 | $12.86 | $13.23 | $12.75 | $12.92 | +2.46% | 5,552,614 |
| Mar 5, 2026 | $11.73 | $12.66 | $11.67 | $12.61 | +8.80% | 5,378,219 |
| Mar 4, 2026 | $11.59 | $11.84 | $11.56 | $11.59 | -0.86% | 2,159,594 |
| Mar 3, 2026 | $12.10 | $12.19 | $11.63 | $11.69 | -4.18% | 3,904,180 |
| Mar 2, 2026 | $12.30 | $12.51 | $11.97 | $12.20 | +2.61% | 4,411,519 |
| Feb 27, 2026 | $12.19 | $12.29 | $11.84 | $11.89 | -0.92% | 3,050,795 |
| Feb 26, 2026 | $12.45 | $12.45 | $11.94 | $12.00 | -4.61% | 3,864,872 |
| Feb 25, 2026 | $12.39 | $12.66 | $12.15 | $12.58 | +1.29% | 2,844,267 |
| Feb 24, 2026 | $12.64 | $12.68 | $12.34 | $12.42 | -1.97% | 2,227,594 |
| Feb 23, 2026 | $12.48 | $12.92 | $12.46 | $12.67 | +1.36% | 3,293,770 |
| Feb 20, 2026 | $12.67 | $12.75 | $12.22 | $12.50 | -0.64% | 3,626,948 |
| Feb 19, 2026 | $12.19 | $12.62 | $12.08 | $12.58 | +4.31% | 3,816,078 |
| Feb 18, 2026 | $12.07 | $12.15 | $11.88 | $12.06 | +0.92% | 2,005,220 |
| Feb 17, 2026 | $11.91 | $11.99 | $11.65 | $11.95 | +0.42% | 2,459,859 |
| Feb 13, 2026 | $11.85 | $11.99 | $11.80 | $11.90 | +0.17% | 1,482,040 |
| Feb 12, 2026 | $12.15 | $12.22 | $11.74 | $11.88 | -2.78% | 2,781,561 |
| Feb 11, 2026 | $12.30 | $12.43 | $12.17 | $12.22 | +1.41% | 2,554,349 |
| Feb 10, 2026 | $12.33 | $12.33 | $11.95 | $12.05 | -2.03% | 2,109,429 |
| Feb 9, 2026 | $12.23 | $12.57 | $12.10 | $12.30 | +0.57% | 2,892,619 |
| Feb 6, 2026 | $11.82 | $12.25 | $11.80 | $12.23 | +4.26% | 2,002,271 |
| Feb 5, 2026 | $11.94 | $12.16 | $11.72 | $11.73 | -4.56% | 2,557,015 |
| Feb 4, 2026 | $12.48 | $12.53 | $11.80 | $12.29 | -0.89% | 3,942,632 |
| Feb 3, 2026 | $12.44 | $12.65 | $12.27 | $12.40 | +0.73% | 4,410,723 |
| Feb 2, 2026 | $12.17 | $12.44 | $12.11 | $12.31 | -2.07% | 3,355,293 |
| Jan 30, 2026 | $12.72 | $12.85 | $12.42 | $12.57 | -1.57% | 4,019,316 |
| Jan 29, 2026 | $13.10 | $13.25 | $12.61 | $12.77 | +0.08% | 4,250,418 |
| Jan 28, 2026 | $13.10 | $13.24 | $12.51 | $12.76 | -2.45% | 4,821,230 |
| Jan 27, 2026 | $12.75 | $13.27 | $12.73 | $13.08 | +3.15% | 4,123,570 |
| Jan 26, 2026 | $12.66 | $12.80 | $12.46 | $12.68 | +1.44% | 2,205,711 |
| Jan 23, 2026 | $12.50 | $12.70 | $12.26 | $12.50 | +2.46% | 2,701,931 |
| Jan 22, 2026 | $12.78 | $12.78 | $12.18 | $12.20 | -5.06% | 4,162,283 |
| Jan 21, 2026 | $12.71 | $12.98 | $12.65 | $12.85 | +2.39% | 3,397,116 |
| Jan 20, 2026 | $12.13 | $12.71 | $12.13 | $12.55 | +2.45% | 3,924,238 |
| Jan 16, 2026 | $11.68 | $12.28 | $11.68 | $12.25 | +4.88% | 4,223,744 |
| Jan 15, 2026 | $11.33 | $11.71 | $11.23 | $11.68 | +0.95% | 3,000,294 |
| Jan 14, 2026 | $11.42 | $11.77 | $11.40 | $11.57 | +2.03% | 3,732,516 |
| Jan 13, 2026 | $11.22 | $11.53 | $11.14 | $11.34 | +1.61% | 2,570,392 |
| Jan 12, 2026 | $10.94 | $11.19 | $10.89 | $11.16 | +2.67% | 2,547,932 |
| Jan 9, 2026 | $10.76 | $10.91 | $10.71 | $10.87 | +1.12% | 1,897,916 |
| Jan 8, 2026 | $10.41 | $10.84 | $10.36 | $10.75 | +2.77% | 1,857,293 |
| Jan 7, 2026 | $10.84 | $10.84 | $10.44 | $10.46 | -4.04% | 3,299,488 |
| Jan 6, 2026 | $10.93 | $11.33 | $10.88 | $10.90 | +0.74% | 6,040,627 |
| Jan 5, 2026 | $10.39 | $10.95 | $9.99 | $10.82 | +5.87% | 6,669,248 |
| Jan 2, 2026 | $10.07 | $10.24 | $9.88 | $10.22 | +2.00% | 2,492,906 |
| Dec 31, 2025 | $9.88 | $10.07 | $9.87 | $10.02 | +1.52% | 1,481,401 |
| Dec 30, 2025 | $9.90 | $9.97 | $9.80 | $9.87 | +0.30% | 1,906,826 |
| Dec 29, 2025 | $9.75 | $9.89 | $9.72 | $9.84 | +1.55% | 1,568,578 |
| Dec 26, 2025 | $9.60 | $9.73 | $9.58 | $9.69 | +0.94% | 1,319,428 |
| Dec 24, 2025 | $9.50 | $9.66 | $9.50 | $9.60 | +1.27% | 917,884 |
| Dec 23, 2025 | $9.36 | $9.51 | $9.33 | $9.48 | +1.94% | 1,308,664 |
| Dec 22, 2025 | $9.29 | $9.42 | $9.28 | $9.30 | +0.98% | 1,365,469 |
| Dec 19, 2025 | $9.33 | $9.43 | $9.21 | $9.21 | -0.11% | 2,591,859 |
| Dec 18, 2025 | $9.39 | $9.40 | $9.20 | $9.22 | -1.39% | 1,789,023 |
| Dec 17, 2025 | $9.38 | $9.45 | $9.33 | $9.35 | +0.21% | 1,843,301 |
| Dec 16, 2025 | $9.51 | $9.56 | $9.31 | $9.33 | -3.12% | 3,280,756 |
| Dec 15, 2025 | $9.75 | $9.77 | $9.55 | $9.63 | -1.03% | 1,896,326 |
| Dec 12, 2025 | $9.85 | $9.92 | $9.73 | $9.73 | -0.82% | 1,404,910 |
| Dec 11, 2025 | $9.74 | $9.84 | $9.69 | $9.81 | 0.00% | 1,786,759 |
| Dec 10, 2025 | $9.91 | $9.96 | $9.75 | $9.81 | -1.90% | 2,128,082 |
| Dec 9, 2025 | $10.00 | $10.04 | $9.91 | $10.00 | +0.40% | 1,580,812 |
| Dec 8, 2025 | $9.90 | $10.04 | $9.84 | $9.96 | +0.71% | 2,048,697 |
| Dec 5, 2025 | $10.01 | $10.08 | $9.89 | $9.89 | -1.69% | 2,846,853 |
| Dec 4, 2025 | $10.14 | $10.22 | $10.02 | $10.06 | -0.69% | 1,104,273 |
| Dec 3, 2025 | $9.96 | $10.15 | $9.96 | $10.13 | +2.22% | 1,354,495 |
| Dec 2, 2025 | $9.94 | $9.95 | $9.79 | $9.91 | -0.40% | 1,593,071 |
| Dec 1, 2025 | $9.88 | $10.02 | $9.78 | $9.95 | +1.32% | 1,872,823 |
| Nov 28, 2025 | $9.83 | $9.90 | $9.75 | $9.82 | -0.51% | 1,327,274 |
| Nov 26, 2025 | $9.72 | $9.91 | $9.71 | $9.87 | +2.60% | 2,570,679 |
| Nov 25, 2025 | $9.57 | $9.68 | $9.39 | $9.62 | +0.21% | 3,136,608 |
| Nov 24, 2025 | $9.80 | $9.80 | $9.49 | $9.60 | -2.54% | 3,282,449 |
| Nov 21, 2025 | $10.08 | $10.08 | $9.83 | $9.85 | -2.67% | 2,551,226 |
| Nov 20, 2025 | $10.45 | $10.51 | $10.11 | $10.12 | -3.07% | 4,048,119 |
| Nov 19, 2025 | $10.45 | $10.54 | $10.41 | $10.44 | -1.60% | 2,092,142 |
| Nov 18, 2025 | $10.40 | $10.65 | $10.36 | $10.61 | +0.86% | 2,207,069 |
| Nov 17, 2025 | $10.41 | $10.65 | $10.30 | $10.52 | +1.25% | 2,014,793 |
| Nov 14, 2025 | $9.92 | $10.58 | $9.82 | $10.39 | +3.80% | 4,525,377 |
| Nov 13, 2025 | $10.17 | $10.25 | $9.98 | $10.01 | -1.57% | 2,190,304 |
| Nov 12, 2025 | $10.06 | $10.18 | $9.95 | $10.17 | 0.00% | 2,493,441 |
| Nov 11, 2025 | $9.92 | $10.19 | $9.90 | $10.17 | +2.94% | 3,212,785 |
| Nov 10, 2025 | $9.91 | $9.91 | $9.58 | $9.88 | -0.40% | 2,933,853 |
| Nov 7, 2025 | $9.67 | $9.92 | $9.65 | $9.92 | +2.59% | 2,612,828 |
| Nov 6, 2025 | $9.49 | $9.71 | $9.49 | $9.67 | +2.22% | 2,669,831 |
| Nov 5, 2025 | $9.30 | $9.56 | $9.30 | $9.46 | +2.16% | 2,133,396 |
| Nov 4, 2025 | $9.25 | $9.29 | $9.10 | $9.26 | -1.91% | 2,185,090 |
| Nov 3, 2025 | $9.32 | $9.46 | $9.26 | $9.44 | – | 1,552,617 |
Seasonality
EC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 9.9% | 0.5% | 2.1% | 0.7% | -0.2% | 1.7% | 2.3% | -0.8% | -0.0% | 1.4% | 0.3% | 4.5% |
| Months up | 8 of 10 | 4 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 7 of 10 | 7 of 10 | 7 of 9 |
| 2026 | 25.4% | -5.4% | 26.1% | -0.8% | 3.2% | -2.5% | 17.8% | -0.6% | -1.1% | 4.3% | -10.2% | |
| 2025 | 17.2% | 6.5% | 5.7% | -13.9% | 4.4% | 4.5% | -5.1% | 11.9% | -2.0% | 1.2% | 5.4% | 2.0% |
| 2024 | 0.9% | -2.7% | 1.2% | 4.5% | 5.9% | -2.9% | -4.2% | -8.2% | -9.2% | -13.8% | 4.3% | -1.4% |
| 2023 | 8.8% | -2.6% | -4.8% | -0.9% | -6.6% | 12.9% | 14.3% | -0.3% | 6.1% | 2.0% | 6.8% | 1.0% |
| 2022 | 14.4% | 9.7% | 15.0% | -5.5% | 4.1% | -30.7% | -1.1% | -4.0% | -13.4% | 10.4% | 0.1% | 6.1% |
| 2021 | -11.9% | 7.6% | 4.7% | -7.1% | 0.9% | 22.4% | -7.6% | 3.3% | 2.8% | 5.6% | -15.2% | 0.3% |
| 2020 | -7.3% | -4.6% | -46.1% | 20.1% | -0.4% | 6.9% | 4.6% | -2.1% | -13.6% | -6.0% | 24.5% | 12.1% |
| 2019 | 18.7% | 7.4% | 5.9% | -7.3% | -11.4% | 11.6% | -2.0% | -11.9% | 7.9% | 7.2% | 0.3% | 11.9% |
| 2018 | 29.0% | -7.2% | 10.4% | 17.8% | -2.7% | -4.4% | 4.0% | 5.8% | 19.2% | -13.6% | -17.4% | -17.3% |
| 2017 | 3.9% | -4.0% | 3.3% | -0.3% | -0.1% | -0.4% | 2.8% | -1.4% | 3.0% | 16.9% | 4.6% | 26.1% |
See a number that looks wrong?