Eagle Point Credit Co (ECCV) stock
ECCVNYSEFiscal year ends December 31Also trades as ECC, ECC.PD, ECCC, ECCU
$24.10−0.23 (-0.95%)
Close on Nov 3, 2026Market cap –P/E –Yield –
Price history
Eagle Point Credit share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$24.10
-0.95% on the day
52-week range
$23.19 – $25.00
-3.6% from the high
Change over 52 weeks
+3.7%
From $23.25 on Nov 3, 2025
Average volume
9,827
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 3, 2026 | $24.10 | $24.10 | $24.10 | $24.10 | -0.95% | 281 |
| Nov 2, 2026 | $24.42 | $24.42 | $24.21 | $24.33 | -0.04% | 713 |
| Oct 30, 2026 | $24.46 | $24.48 | $24.34 | $24.34 | -1.85% | 2,576 |
| Oct 29, 2026 | $24.53 | $24.81 | $24.49 | $24.80 | -0.06% | 16,430 |
| Oct 28, 2026 | $24.78 | $24.91 | $24.78 | $24.81 | +0.63% | 241,951 |
| Oct 27, 2026 | $25.00 | $25.00 | $24.62 | $24.66 | +0.04% | 487 |
| Oct 26, 2026 | $24.13 | $25.00 | $24.13 | $24.65 | +0.10% | 7,663 |
| Oct 23, 2026 | $24.50 | $24.70 | $24.46 | $24.63 | +0.51% | 10,230 |
| Oct 22, 2026 | $24.38 | $24.70 | $23.84 | $24.50 | +0.99% | 52,346 |
| Oct 21, 2026 | $24.33 | $24.57 | $23.99 | $24.26 | +0.04% | 191,471 |
| Oct 20, 2026 | $23.95 | $24.30 | $23.85 | $24.25 | +1.55% | 54,896 |
| Oct 19, 2026 | $23.76 | $23.88 | $23.73 | $23.88 | +0.13% | 3,991 |
| Oct 16, 2026 | $23.85 | $23.99 | $23.70 | $23.85 | -0.03% | 1,020 |
| Oct 15, 2026 | $23.78 | $24.00 | $23.70 | $23.86 | -0.01% | 3,361 |
| Oct 14, 2026 | $23.86 | $23.86 | $23.86 | $23.86 | -0.38% | 407 |
| Oct 13, 2026 | $24.07 | $24.07 | $23.80 | $23.95 | -0.61% | 2,549 |
| Oct 12, 2026 | $23.99 | $24.20 | $23.82 | $24.10 | +0.23% | 2,536 |
| Oct 9, 2026 | $23.90 | $24.15 | $23.90 | $24.04 | +0.38% | 8,352 |
| Oct 8, 2026 | $23.96 | $24.00 | $23.95 | $23.95 | +0.29% | 1,497 |
| Oct 7, 2026 | $23.84 | $23.94 | $23.79 | $23.88 | +0.04% | 2,170 |
| Oct 6, 2026 | $23.89 | $24.05 | $23.76 | $23.87 | -0.81% | 6,956 |
| Oct 5, 2026 | $24.04 | $24.07 | $23.76 | $24.07 | -0.25% | 6,356 |
| Oct 2, 2026 | $23.93 | $24.28 | $23.93 | $24.13 | +0.52% | 931 |
| Oct 1, 2026 | $24.02 | $24.02 | $23.90 | $24.00 | +0.36% | 2,358 |
| Sep 30, 2026 | $23.86 | $24.30 | $23.85 | $23.92 | -0.02% | 3,775 |
| Sep 29, 2026 | $23.92 | $24.15 | $23.88 | $23.92 | +0.42% | 13,243 |
| Sep 28, 2026 | $23.96 | $24.11 | $23.72 | $23.82 | -1.00% | 8,406 |
| Sep 25, 2026 | $24.08 | $24.11 | $23.94 | $24.06 | +0.84% | 9,986 |
| Sep 24, 2026 | $23.83 | $24.08 | $23.79 | $23.86 | +0.21% | 4,835 |
| Sep 23, 2026 | $24.03 | $24.03 | $23.78 | $23.81 | -0.29% | 2,793 |
| Sep 22, 2026 | $23.92 | $23.98 | $23.72 | $23.88 | -0.83% | 5,805 |
| Sep 21, 2026 | $24.04 | $24.15 | $23.88 | $24.08 | -0.54% | 6,998 |
| Sep 18, 2026 | $23.94 | $24.27 | $23.94 | $24.21 | +0.41% | 12,068 |
| Sep 17, 2026 | $23.85 | $24.11 | $23.85 | $24.11 | +0.92% | 1,650 |
| Sep 16, 2026 | $23.95 | $23.95 | $23.80 | $23.89 | -0.17% | 2,620 |
| Sep 15, 2026 | $24.01 | $24.01 | $23.81 | $23.93 | -0.92% | 1,560 |
| Sep 14, 2026 | $24.10 | $24.32 | $24.10 | $24.15 | +0.01% | 815 |
| Sep 11, 2026 | $24.31 | $24.31 | $24.15 | $24.15 | -0.74% | 1,973 |
| Sep 10, 2026 | $24.32 | $24.33 | $24.32 | $24.33 | -0.37% | 994 |
| Sep 9, 2026 | $24.40 | $24.42 | $24.38 | $24.42 | +0.41% | 3,865 |
| Sep 8, 2026 | $24.14 | $24.32 | $24.14 | $24.32 | +0.75% | 2,108 |
| Sep 4, 2026 | $24.14 | $24.14 | $24.14 | $24.14 | -0.25% | 328 |
| Sep 3, 2026 | $24.20 | $24.20 | $24.20 | $24.20 | 0.00% | 643 |
| Sep 2, 2026 | $24.13 | $24.35 | $24.10 | $24.20 | +0.02% | 3,801 |
| Sep 1, 2026 | $24.16 | $24.35 | $24.16 | $24.20 | -0.23% | 3,165 |
| Aug 31, 2026 | $24.17 | $24.34 | $24.17 | $24.25 | -0.10% | 3,070 |
| Aug 28, 2026 | $24.16 | $24.30 | $24.14 | $24.27 | -0.21% | 3,648 |
| Aug 27, 2026 | $24.19 | $24.35 | $24.19 | $24.33 | +0.27% | 3,139 |
| Aug 26, 2026 | $24.29 | $24.35 | $24.25 | $24.26 | -0.08% | 874 |
| Aug 25, 2026 | $24.04 | $24.28 | $24.04 | $24.28 | -0.12% | 3,257 |
| Aug 24, 2026 | $24.19 | $24.31 | $24.19 | $24.31 | +0.41% | 6,201 |
| Aug 21, 2026 | $24.10 | $24.30 | $24.10 | $24.21 | -0.04% | 7,540 |
| Aug 20, 2026 | $24.05 | $24.23 | $24.05 | $24.22 | +0.37% | 1,087 |
| Aug 19, 2026 | $24.08 | $24.20 | $24.01 | $24.13 | -0.08% | 18,575 |
| Aug 18, 2026 | $24.18 | $24.26 | $24.15 | $24.15 | -0.25% | 9,817 |
| Aug 17, 2026 | $24.15 | $24.21 | $24.15 | $24.21 | +0.41% | 1,972 |
| Aug 14, 2026 | $24.05 | $24.16 | $24.04 | $24.11 | -0.04% | 10,713 |
| Aug 13, 2026 | $24.03 | $24.20 | $24.03 | $24.12 | -0.12% | 18,308 |
| Aug 12, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | +0.37% | 4,455 |
| Aug 11, 2026 | $24.06 | $24.06 | $24.06 | $24.06 | -0.33% | 866 |
| Aug 10, 2026 | $24.14 | $24.16 | $24.09 | $24.14 | -0.17% | 1,383 |
| Aug 7, 2026 | $24.08 | $24.20 | $24.08 | $24.18 | +0.63% | 1,625 |
| Aug 6, 2026 | $24.12 | $24.18 | $24.03 | $24.03 | -0.38% | 2,324 |
| Aug 5, 2026 | $23.99 | $24.12 | $23.99 | $24.12 | -0.12% | 3,562 |
| Aug 4, 2026 | $23.93 | $24.15 | $23.93 | $24.15 | +0.12% | 5,959 |
| Aug 3, 2026 | $24.03 | $24.12 | $24.03 | $24.12 | -0.12% | 3,030 |
| Jul 31, 2026 | $24.09 | $24.15 | $24.09 | $24.15 | +0.25% | 18,072 |
| Jul 30, 2026 | $24.03 | $24.09 | $23.97 | $24.09 | +0.25% | 3,015 |
| Jul 29, 2026 | $23.98 | $24.03 | $23.98 | $24.03 | +0.08% | 5,014 |
| Jul 28, 2026 | $23.95 | $24.12 | $23.95 | $24.01 | +0.50% | 3,140 |
| Jul 27, 2026 | $23.89 | $23.89 | $23.89 | $23.89 | 0.00% | 197 |
| Jul 24, 2026 | $23.89 | $23.93 | $23.89 | $23.89 | 0.00% | 1,330 |
| Jul 23, 2026 | $23.89 | $24.05 | $23.89 | $23.89 | 0.00% | 929 |
| Jul 22, 2026 | $23.83 | $23.89 | $23.82 | $23.89 | +0.04% | 1,280 |
| Jul 21, 2026 | $23.83 | $23.92 | $23.83 | $23.88 | +0.08% | 5,523 |
| Jul 20, 2026 | $23.98 | $23.98 | $23.83 | $23.86 | -0.83% | 3,699 |
| Jul 17, 2026 | $23.85 | $24.06 | $23.85 | $24.06 | +0.33% | 279 |
| Jul 16, 2026 | $23.90 | $23.98 | $23.90 | $23.98 | -0.25% | 480 |
| Jul 15, 2026 | $23.90 | $24.04 | $23.90 | $24.04 | +0.04% | 618 |
| Jul 14, 2026 | $23.83 | $24.03 | $23.83 | $24.03 | +0.82% | 678 |
| Jul 13, 2026 | $23.80 | $24.17 | $23.80 | $23.83 | -0.15% | 2,342 |
| Jul 10, 2026 | $23.81 | $23.89 | $23.81 | $23.87 | -0.13% | 1,070 |
| Jul 9, 2026 | $23.82 | $23.90 | $23.82 | $23.90 | +0.06% | 1,173 |
| Jul 8, 2026 | $23.81 | $23.90 | $23.81 | $23.89 | +0.02% | 1,663 |
| Jul 7, 2026 | $23.81 | $23.88 | $23.81 | $23.88 | +0.13% | 279 |
| Jul 6, 2026 | $23.80 | $23.88 | $23.77 | $23.85 | -0.04% | 2,949 |
| Jul 2, 2026 | $23.75 | $23.86 | $23.75 | $23.86 | -0.06% | 286 |
| Jul 1, 2026 | $23.95 | $23.95 | $23.85 | $23.88 | -0.02% | 2,800 |
| Jun 30, 2026 | $23.81 | $23.88 | $23.81 | $23.88 | +0.29% | 2,382 |
| Jun 29, 2026 | $23.82 | $23.82 | $23.79 | $23.81 | -0.04% | 904 |
| Jun 26, 2026 | $23.72 | $23.82 | $23.72 | $23.82 | +0.42% | 526 |
| Jun 25, 2026 | $23.72 | $23.72 | $23.72 | $23.72 | -0.21% | 182 |
| Jun 24, 2026 | $23.72 | $23.77 | $23.72 | $23.77 | -0.13% | 456 |
| Jun 23, 2026 | $23.72 | $23.81 | $23.69 | $23.80 | +0.23% | 2,312 |
| Jun 22, 2026 | $23.70 | $23.76 | $23.70 | $23.75 | -0.11% | 7,460 |
| Jun 18, 2026 | $23.75 | $23.77 | $23.75 | $23.77 | +0.08% | 332 |
| Jun 17, 2026 | $23.75 | $23.77 | $23.74 | $23.75 | +0.21% | 2,167 |
| Jun 16, 2026 | $23.70 | $23.70 | $23.70 | $23.70 | +0.42% | 794 |
| Jun 15, 2026 | $23.60 | $23.68 | $23.60 | $23.60 | -1.26% | 8,305 |
| Jun 12, 2026 | $23.98 | $23.98 | $23.90 | $23.90 | +0.21% | 3,714 |
| Jun 11, 2026 | $23.82 | $24.00 | $23.82 | $23.85 | +0.13% | 4,538 |
| Jun 10, 2026 | $23.90 | $23.90 | $23.81 | $23.82 | -0.38% | 9,223 |
| Jun 9, 2026 | $23.99 | $24.05 | $23.87 | $23.91 | -0.33% | 6,396 |
| Jun 8, 2026 | $24.14 | $24.14 | $23.94 | $23.99 | -0.66% | 13,721 |
| Jun 5, 2026 | $24.15 | $24.15 | $24.15 | $24.15 | +0.17% | 1,134 |
| Jun 4, 2026 | $24.01 | $24.11 | $24.01 | $24.11 | +0.33% | 5,490 |
| Jun 3, 2026 | $24.05 | $24.10 | $24.03 | $24.03 | -0.25% | 7,995 |
| Jun 2, 2026 | $24.03 | $24.09 | $24.03 | $24.09 | -0.08% | 1,923 |
| Jun 1, 2026 | $24.03 | $24.12 | $24.03 | $24.11 | +0.33% | 4,827 |
| May 29, 2026 | $24.03 | $24.03 | $24.03 | $24.03 | +0.33% | 2,438 |
| May 28, 2026 | $24.01 | $24.12 | $23.95 | $23.95 | -0.25% | 2,585 |
| May 27, 2026 | $24.01 | $24.01 | $24.01 | $24.01 | +0.02% | 1,854 |
| May 26, 2026 | $24.03 | $24.03 | $23.88 | $24.01 | -0.12% | 2,717 |
| May 22, 2026 | $23.90 | $24.04 | $23.90 | $24.04 | +0.94% | 1,670 |
| May 21, 2026 | $24.12 | $24.12 | $23.81 | $23.81 | -0.25% | 2,794 |
| May 20, 2026 | $24.00 | $24.00 | $23.84 | $23.87 | -0.50% | 2,628 |
| May 19, 2026 | $24.00 | $24.00 | $23.98 | $23.99 | +0.63% | 3,124 |
| May 18, 2026 | $23.87 | $24.15 | $23.81 | $23.84 | -0.46% | 7,050 |
| May 15, 2026 | $24.04 | $24.04 | $23.78 | $23.95 | -1.03% | 5,237 |
| May 14, 2026 | $23.90 | $24.20 | $23.81 | $24.20 | +0.92% | 4,203 |
| May 13, 2026 | $24.02 | $24.06 | $23.98 | $23.98 | +0.29% | 2,133 |
| May 12, 2026 | $23.93 | $24.19 | $23.78 | $23.91 | -0.54% | 30,174 |
| May 11, 2026 | $23.95 | $24.04 | $23.95 | $24.04 | +0.04% | 2,016 |
| May 8, 2026 | $23.94 | $24.10 | $23.94 | $24.03 | +0.46% | 8,156 |
| May 7, 2026 | $23.89 | $24.00 | $23.89 | $23.92 | +0.08% | 1,564 |
| May 6, 2026 | $23.81 | $23.95 | $23.81 | $23.90 | -0.17% | 2,842 |
| May 5, 2026 | $23.79 | $24.03 | $23.79 | $23.94 | +0.15% | 2,522 |
| May 4, 2026 | $23.85 | $24.02 | $23.76 | $23.91 | -0.23% | 6,886 |
| May 1, 2026 | $24.04 | $24.05 | $23.95 | $23.96 | +0.08% | 4,406 |
| Apr 30, 2026 | $23.80 | $24.05 | $23.80 | $23.94 | +0.59% | 12,268 |
| Apr 29, 2026 | $23.72 | $24.00 | $23.72 | $23.80 | +0.21% | 5,439 |
| Apr 28, 2026 | $23.83 | $24.03 | $23.75 | $23.75 | -0.34% | 9,311 |
| Apr 27, 2026 | $23.84 | $24.00 | $23.83 | $23.83 | -0.58% | 4,911 |
| Apr 24, 2026 | $23.71 | $23.97 | $23.71 | $23.97 | +0.71% | 1,294 |
| Apr 23, 2026 | $23.68 | $23.80 | $23.68 | $23.80 | +0.63% | 4,025 |
| Apr 22, 2026 | $23.84 | $24.37 | $23.65 | $23.65 | -0.66% | 7,681 |
| Apr 21, 2026 | $23.75 | $23.85 | $23.70 | $23.81 | +0.24% | 6,968 |
| Apr 20, 2026 | $23.75 | $23.81 | $23.75 | $23.75 | +0.04% | 806 |
| Apr 17, 2026 | $23.83 | $23.83 | $23.65 | $23.74 | -0.20% | 7,354 |
| Apr 16, 2026 | $23.80 | $23.81 | $23.71 | $23.79 | -0.13% | 5,507 |
| Apr 15, 2026 | $23.60 | $23.82 | $23.60 | $23.82 | +0.68% | 4,448 |
| Apr 14, 2026 | $23.75 | $23.75 | $23.66 | $23.66 | 0.00% | 400 |
| Apr 13, 2026 | $23.65 | $23.66 | $23.55 | $23.66 | +0.17% | 6,073 |
| Apr 10, 2026 | $23.56 | $23.70 | $23.56 | $23.62 | +0.08% | 1,063 |
| Apr 9, 2026 | $23.56 | $23.77 | $23.55 | $23.60 | -0.46% | 5,706 |
| Apr 8, 2026 | $23.55 | $23.78 | $23.55 | $23.71 | +0.68% | 3,619 |
| Apr 7, 2026 | $23.38 | $23.70 | $23.35 | $23.55 | +0.86% | 11,895 |
| Apr 6, 2026 | $23.33 | $23.46 | $23.30 | $23.35 | -0.15% | 8,820 |
| Apr 2, 2026 | $23.30 | $23.50 | $23.30 | $23.39 | +0.02% | 4,117 |
| Apr 1, 2026 | $23.30 | $23.51 | $23.30 | $23.38 | -0.23% | 2,468 |
| Mar 31, 2026 | $23.32 | $23.44 | $23.32 | $23.44 | +0.49% | 2,211 |
| Mar 30, 2026 | $23.30 | $23.33 | $23.30 | $23.32 | +0.04% | 3,253 |
| Mar 27, 2026 | $23.30 | $23.31 | $23.30 | $23.31 | +0.04% | 4,326 |
| Mar 26, 2026 | $23.50 | $23.74 | $23.30 | $23.30 | -1.06% | 32,109 |
| Mar 25, 2026 | $23.51 | $23.57 | $23.51 | $23.55 | -0.21% | 5,868 |
| Mar 24, 2026 | $23.50 | $23.73 | $23.40 | $23.60 | +0.60% | 5,400 |
| Mar 23, 2026 | $23.74 | $23.75 | $23.46 | $23.46 | -0.59% | 8,641 |
| Mar 20, 2026 | $23.68 | $23.68 | $23.60 | $23.60 | -0.16% | 3,873 |
| Mar 19, 2026 | $23.40 | $23.65 | $23.40 | $23.64 | +0.93% | 8,445 |
| Mar 18, 2026 | $23.65 | $23.65 | $23.40 | $23.42 | -0.68% | 5,437 |
| Mar 17, 2026 | $23.60 | $23.69 | $23.58 | $23.58 | -0.13% | 4,602 |
| Mar 16, 2026 | $23.63 | $23.82 | $23.61 | $23.61 | -0.86% | 9,047 |
| Mar 13, 2026 | $23.82 | $23.90 | $23.74 | $23.82 | +0.32% | 4,092 |
| Mar 12, 2026 | $23.87 | $23.92 | $23.74 | $23.74 | -0.96% | 7,486 |
| Mar 11, 2026 | $23.96 | $24.00 | $23.81 | $23.97 | +0.38% | 19,655 |
| Mar 10, 2026 | $23.72 | $24.00 | $23.72 | $23.88 | +0.34% | 10,255 |
| Mar 9, 2026 | $23.56 | $23.80 | $23.56 | $23.80 | +0.42% | 9,417 |
| Mar 6, 2026 | $23.59 | $23.73 | $23.50 | $23.70 | +0.21% | 6,496 |
| Mar 5, 2026 | $23.65 | $23.65 | $23.46 | $23.65 | -0.30% | 7,483 |
| Mar 4, 2026 | $23.43 | $23.72 | $23.43 | $23.72 | +1.76% | 22,860 |
| Mar 3, 2026 | $23.52 | $23.71 | $23.22 | $23.31 | -0.93% | 20,655 |
| Mar 2, 2026 | $23.65 | $23.77 | $23.50 | $23.53 | -0.76% | 15,715 |
| Feb 27, 2026 | $23.56 | $23.71 | $23.56 | $23.71 | +0.59% | 532 |
| Feb 26, 2026 | $23.56 | $23.58 | $23.56 | $23.57 | +0.04% | 4,629 |
| Feb 25, 2026 | $23.56 | $23.58 | $23.56 | $23.56 | -0.08% | 1,019 |
| Feb 24, 2026 | $23.68 | $23.70 | $23.58 | $23.58 | -0.21% | 9,680 |
| Feb 23, 2026 | $23.60 | $23.63 | $23.56 | $23.63 | -0.51% | 7,758 |
| Feb 20, 2026 | $23.62 | $23.75 | $23.62 | $23.75 | +0.34% | 5,573 |
| Feb 19, 2026 | $23.62 | $23.72 | $23.62 | $23.67 | -0.21% | 9,797 |
| Feb 18, 2026 | $23.66 | $23.86 | $23.66 | $23.72 | -0.01% | 6,345 |
| Feb 17, 2026 | $23.72 | $23.77 | $23.54 | $23.72 | -0.45% | 4,339 |
| Feb 13, 2026 | $23.71 | $23.83 | $23.71 | $23.83 | +0.38% | 4,521 |
| Feb 12, 2026 | $23.73 | $23.78 | $23.72 | $23.74 | -0.04% | 2,021 |
| Feb 11, 2026 | $23.73 | $23.86 | $23.73 | $23.75 | -0.15% | 2,731 |
| Feb 10, 2026 | $23.94 | $23.94 | $23.72 | $23.79 | -0.06% | 5,870 |
| Feb 9, 2026 | $23.78 | $23.88 | $23.78 | $23.80 | -0.47% | 5,056 |
| Feb 6, 2026 | $23.76 | $23.91 | $23.72 | $23.91 | +0.35% | 792 |
| Feb 5, 2026 | $23.83 | $23.84 | $23.83 | $23.83 | -0.56% | 4,416 |
| Feb 4, 2026 | $23.71 | $23.96 | $23.71 | $23.96 | +1.09% | 6,475 |
| Feb 3, 2026 | $23.67 | $23.71 | $23.54 | $23.71 | -0.19% | 1,588 |
| Feb 2, 2026 | $23.60 | $23.91 | $23.60 | $23.75 | +0.21% | 1,539 |
| Jan 30, 2026 | $23.71 | $23.81 | $23.50 | $23.70 | -0.42% | 7,810 |
| Jan 29, 2026 | $23.71 | $23.84 | $23.71 | $23.80 | 0.00% | 2,819 |
| Jan 28, 2026 | $23.71 | $23.90 | $23.71 | $23.80 | +0.22% | 1,681 |
| Jan 27, 2026 | $23.71 | $23.75 | $23.71 | $23.75 | -0.22% | 490 |
| Jan 26, 2026 | $23.70 | $23.85 | $23.70 | $23.80 | +0.08% | 1,418 |
| Jan 23, 2026 | $23.75 | $23.79 | $23.68 | $23.78 | +0.13% | 5,102 |
| Jan 22, 2026 | $23.59 | $23.85 | $23.59 | $23.75 | +0.85% | 5,977 |
| Jan 21, 2026 | $23.57 | $23.81 | $23.55 | $23.55 | -0.46% | 2,096 |
| Jan 20, 2026 | $23.60 | $23.70 | $23.55 | $23.66 | +0.17% | 16,812 |
| Jan 16, 2026 | $23.70 | $23.82 | $23.61 | $23.62 | -0.55% | 21,955 |
| Jan 15, 2026 | $23.82 | $23.86 | $23.75 | $23.75 | -0.84% | 9,570 |
| Jan 14, 2026 | $23.95 | $23.95 | $23.90 | $23.95 | -0.13% | 2,946 |
| Jan 13, 2026 | $23.60 | $23.98 | $23.60 | $23.98 | +1.14% | 1,204 |
| Jan 12, 2026 | $23.60 | $23.76 | $23.60 | $23.71 | +0.47% | 912 |
| Jan 9, 2026 | $23.51 | $23.60 | $23.51 | $23.60 | -0.21% | 1,932 |
| Jan 8, 2026 | $23.65 | $23.80 | $23.64 | $23.65 | -0.34% | 3,600 |
| Jan 7, 2026 | $23.61 | $24.27 | $23.61 | $23.73 | -0.09% | 4,747 |
| Jan 6, 2026 | $23.59 | $23.89 | $23.52 | $23.75 | -0.58% | 2,724 |
| Jan 5, 2026 | $23.63 | $23.90 | $23.60 | $23.89 | +0.70% | 3,898 |
| Jan 2, 2026 | $23.88 | $23.88 | $23.58 | $23.73 | -0.73% | 3,216 |
| Dec 31, 2025 | $23.45 | $23.92 | $23.45 | $23.90 | +1.40% | 7,338 |
| Dec 30, 2025 | $23.52 | $23.57 | $23.50 | $23.57 | +0.26% | 11,724 |
| Dec 29, 2025 | $23.50 | $23.51 | $23.44 | $23.51 | 0.00% | 2,431 |
| Dec 26, 2025 | $23.43 | $23.54 | $23.43 | $23.51 | +0.18% | 3,443 |
| Dec 24, 2025 | $23.47 | $23.47 | $23.47 | $23.47 | -0.10% | 463 |
| Dec 23, 2025 | $23.43 | $23.49 | $23.43 | $23.49 | +0.04% | 5,060 |
| Dec 22, 2025 | $23.59 | $23.59 | $23.42 | $23.48 | -0.89% | 61,830 |
| Dec 19, 2025 | $23.63 | $23.74 | $23.63 | $23.69 | 0.00% | 3,762 |
| Dec 18, 2025 | $23.63 | $23.69 | $23.60 | $23.69 | +0.17% | 2,994 |
| Dec 17, 2025 | $23.64 | $23.75 | $23.60 | $23.65 | +0.06% | 6,071 |
| Dec 16, 2025 | $23.67 | $23.80 | $23.49 | $23.64 | -0.78% | 3,505 |
| Dec 15, 2025 | $23.54 | $24.00 | $23.54 | $23.82 | +0.21% | 27,156 |
| Dec 12, 2025 | $23.63 | $24.04 | $23.63 | $23.77 | +0.63% | 18,449 |
| Dec 11, 2025 | $23.60 | $23.65 | $23.60 | $23.62 | +0.31% | 2,810 |
| Dec 10, 2025 | $23.75 | $23.75 | $23.55 | $23.55 | -0.63% | 4,887 |
| Dec 9, 2025 | $23.68 | $23.75 | $23.67 | $23.70 | +0.13% | 5,468 |
| Dec 8, 2025 | $23.60 | $23.69 | $23.60 | $23.67 | +0.13% | 2,400 |
| Dec 5, 2025 | $23.60 | $23.68 | $23.60 | $23.64 | +0.55% | 9,541 |
| Dec 4, 2025 | $23.52 | $23.52 | $23.51 | $23.51 | -0.37% | 5,176 |
| Dec 3, 2025 | $23.56 | $23.60 | $23.53 | $23.60 | +0.16% | 582 |
| Dec 2, 2025 | $23.50 | $23.62 | $23.50 | $23.56 | +0.08% | 1,249 |
| Dec 1, 2025 | $23.59 | $23.59 | $23.54 | $23.54 | -0.38% | 36,699 |
| Nov 28, 2025 | $23.65 | $23.65 | $23.59 | $23.63 | -0.08% | 1,414 |
| Nov 26, 2025 | $23.65 | $23.65 | $23.58 | $23.65 | +0.08% | 4,203 |
| Nov 25, 2025 | $23.63 | $23.63 | $23.58 | $23.63 | -0.05% | 4,349 |
| Nov 24, 2025 | $23.59 | $23.64 | $23.59 | $23.64 | +0.05% | 6,070 |
| Nov 21, 2025 | $23.65 | $23.65 | $23.58 | $23.63 | +0.02% | 5,132 |
| Nov 20, 2025 | $23.60 | $23.65 | $23.60 | $23.63 | -0.02% | 2,394 |
| Nov 19, 2025 | $23.62 | $23.64 | $23.60 | $23.63 | +0.05% | 9,421 |
| Nov 18, 2025 | $23.59 | $23.71 | $23.55 | $23.62 | +0.72% | 53,522 |
| Nov 17, 2025 | $23.45 | $23.51 | $23.45 | $23.45 | 0.00% | 12,449 |
| Nov 14, 2025 | $23.37 | $23.45 | $23.28 | $23.45 | +0.30% | 5,674 |
| Nov 13, 2025 | $23.32 | $23.39 | $23.32 | $23.38 | +0.13% | 5,039 |
| Nov 12, 2025 | $23.30 | $23.50 | $23.30 | $23.35 | -0.64% | 8,127 |
| Nov 11, 2025 | $23.49 | $23.50 | $23.49 | $23.50 | +0.92% | 4,138 |
| Nov 10, 2025 | $23.54 | $23.54 | $23.19 | $23.29 | -0.55% | 5,585 |
| Nov 7, 2025 | $23.35 | $23.42 | $23.20 | $23.41 | +0.26% | 2,191 |
| Nov 6, 2025 | $23.35 | $23.40 | $23.35 | $23.35 | -0.55% | 3,060 |
| Nov 5, 2025 | $23.26 | $23.60 | $23.26 | $23.48 | +1.12% | 11,528 |
| Nov 4, 2025 | $23.27 | $23.31 | $23.19 | $23.22 | -0.13% | 11,517 |
| Nov 3, 2025 | $23.32 | $23.32 | $23.25 | $23.25 | -0.21% | 3,460 |
| Oct 31, 2025 | $23.30 | $23.31 | $23.29 | $23.30 | +0.13% | 11,638 |
| Oct 30, 2025 | $23.25 | $23.28 | $23.22 | $23.27 | +0.08% | 14,217 |
| Oct 29, 2025 | $23.29 | $23.33 | $23.25 | $23.25 | -0.04% | 13,674 |
| Oct 28, 2025 | $23.29 | $23.29 | $23.26 | $23.26 | +0.07% | 566 |
| Oct 27, 2025 | $23.22 | $23.30 | $23.22 | $23.24 | -0.03% | 6,275 |
| Oct 24, 2025 | $23.16 | $23.25 | $23.14 | $23.25 | +0.39% | 7,558 |
| Oct 23, 2025 | $23.20 | $23.24 | $23.16 | $23.16 | 0.00% | 2,186 |
| Oct 22, 2025 | $23.18 | $23.18 | $23.16 | $23.16 | – | 10,809 |
Seasonality
ECCV return in each calendar month over the last 5 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 | 1.0% | 0.1% | 0.7% | -0.6% | 0.2% | 1.4% | 0.5% | 0.2% | -0.5% | -0.5% | 1.2% | 1.9% |
| Months up | 3 of 4 | 3 of 5 | 4 of 5 | 1 of 5 | 3 of 5 | 4 of 5 | 4 of 5 | 3 of 5 | 3 of 5 | 2 of 5 | 4 of 5 | 3 of 4 |
| 2026 | -0.8% | 0.0% | 0.3% | 2.2% | 0.4% | 0.8% | 1.1% | 0.4% | 0.0% | 1.8% | -1.0% | |
| 2025 | 0.8% | 1.1% | 1.1% | -1.5% | 1.7% | 2.0% | 0.7% | 0.6% | 1.6% | -0.8% | 1.4% | 2.6% |
| 2024 | 0.7% | 0.8% | 0.9% | -0.5% | 0.2% | 2.0% | 0.9% | -0.2% | 2.6% | -0.3% | 1.0% | -0.8% |
| 2023 | 3.4% | -0.0% | 1.2% | -1.2% | -1.1% | 3.5% | 0.5% | -0.3% | -1.6% | 0.3% | 2.8% | 3.7% |
| 2022 | -1.2% | -0.0% | -1.9% | -0.5% | -1.2% | -0.5% | 0.3% | -5.0% | -3.4% | 2.0% | 2.1% |
See a number that looks wrong?