Okeanis Eco Tankers Corp. (ECO) stock
ECONYSEDeep Sea Foreign Transportation of FreightFiscal year ends December 31
$101.33−0.30 (-0.30%)
Close on Oct 30, 2026Market cap $3.59BP/E 26.9Yield 2.09%
Price history
Okeanis Eco Tankers share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$101.33
-0.30% on the day
52-week range
$31.75 – $102.56
-1.2% from the high
Change over 52 weeks
+196.3%
From $34.20 on Oct 30, 2025
Average volume
651,392
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $100.14 | $101.87 | $98.00 | $101.33 | -0.30% | 573,264 |
| Oct 29, 2026 | $99.67 | $102.56 | $98.81 | $101.63 | +2.62% | 634,960 |
| Oct 28, 2026 | $98.24 | $100.67 | $96.84 | $99.04 | +6.60% | 1,158,667 |
| Oct 27, 2026 | $95.13 | $96.85 | $92.78 | $92.91 | -4.07% | 770,411 |
| Oct 26, 2026 | $96.57 | $97.48 | $95.20 | $96.85 | +2.24% | 655,216 |
| Oct 23, 2026 | $90.98 | $95.16 | $90.60 | $94.73 | +5.20% | 703,261 |
| Oct 22, 2026 | $90.00 | $91.81 | $88.72 | $90.05 | -1.29% | 645,386 |
| Oct 21, 2026 | $87.84 | $92.21 | $87.55 | $91.23 | +3.45% | 604,388 |
| Oct 20, 2026 | $88.07 | $90.50 | $86.32 | $88.19 | -0.89% | 964,818 |
| Oct 19, 2026 | $91.33 | $92.72 | $86.45 | $88.98 | -0.80% | 893,835 |
| Oct 16, 2026 | $91.86 | $94.04 | $89.38 | $89.70 | +0.58% | 792,237 |
| Oct 15, 2026 | $89.67 | $95.60 | $88.76 | $89.18 | -6.77% | 1,425,699 |
| Oct 14, 2026 | $99.71 | $99.71 | $90.30 | $95.66 | -3.63% | 1,842,766 |
| Oct 13, 2026 | $97.75 | $100.68 | $97.30 | $99.26 | +0.64% | 869,009 |
| Oct 12, 2026 | $96.86 | $99.13 | $96.51 | $98.63 | +5.93% | 954,261 |
| Oct 9, 2026 | $93.64 | $94.49 | $92.35 | $93.11 | -1.41% | 716,749 |
| Oct 8, 2026 | $91.67 | $94.98 | $91.51 | $94.44 | +7.27% | 1,032,312 |
| Oct 7, 2026 | $88.48 | $90.53 | $88.00 | $88.04 | +1.37% | 565,442 |
| Oct 6, 2026 | $87.61 | $88.65 | $86.25 | $86.85 | -1.98% | 734,145 |
| Oct 5, 2026 | $90.17 | $90.64 | $85.81 | $88.60 | +1.51% | 766,972 |
| Oct 2, 2026 | $84.75 | $87.71 | $84.12 | $87.28 | +1.80% | 898,567 |
| Oct 1, 2026 | $80.70 | $85.84 | $80.36 | $85.74 | +6.01% | 748,236 |
| Sep 30, 2026 | $81.72 | $83.70 | $80.50 | $80.88 | +0.79% | 448,638 |
| Sep 29, 2026 | $78.39 | $80.70 | $78.23 | $80.25 | +1.36% | 392,823 |
| Sep 28, 2026 | $79.55 | $80.67 | $78.30 | $79.17 | +1.63% | 561,882 |
| Sep 25, 2026 | $78.01 | $79.71 | $76.38 | $77.90 | -0.41% | 655,534 |
| Sep 24, 2026 | $76.90 | $80.44 | $76.30 | $78.22 | +0.24% | 867,674 |
| Sep 23, 2026 | $77.55 | $79.08 | $75.61 | $78.03 | +0.63% | 723,176 |
| Sep 22, 2026 | $77.83 | $79.14 | $75.56 | $77.54 | -6.16% | 1,797,700 |
| Sep 21, 2026 | $82.83 | $85.80 | $81.71 | $82.63 | -2.73% | 1,073,197 |
| Sep 18, 2026 | $85.00 | $86.15 | $84.01 | $84.95 | -1.56% | 1,143,648 |
| Sep 17, 2026 | $85.66 | $87.31 | $84.78 | $86.30 | +1.84% | 986,253 |
| Sep 16, 2026 | $82.49 | $87.11 | $82.34 | $84.74 | +2.43% | 1,088,176 |
| Sep 15, 2026 | $79.70 | $83.27 | $79.53 | $82.73 | +3.78% | 1,137,696 |
| Sep 14, 2026 | $75.85 | $80.46 | $74.38 | $79.72 | +4.69% | 1,132,133 |
| Sep 11, 2026 | $73.20 | $76.21 | $73.19 | $76.15 | +4.43% | 680,892 |
| Sep 10, 2026 | $71.85 | $73.42 | $71.13 | $72.92 | +1.74% | 518,423 |
| Sep 9, 2026 | $71.04 | $72.30 | $70.38 | $71.67 | +2.46% | 383,599 |
| Sep 8, 2026 | $72.75 | $72.75 | $69.54 | $69.95 | -2.07% | 702,245 |
| Sep 4, 2026 | $69.97 | $71.77 | $69.69 | $71.43 | +2.69% | 371,838 |
| Sep 3, 2026 | $70.00 | $70.86 | $69.31 | $69.56 | +0.78% | 432,493 |
| Sep 2, 2026 | $67.73 | $69.17 | $67.46 | $69.02 | +1.56% | 314,732 |
| Sep 1, 2026 | $67.58 | $68.51 | $66.87 | $67.96 | +1.83% | 445,398 |
| Aug 31, 2026 | $67.34 | $67.44 | $65.80 | $66.74 | -0.18% | 465,202 |
| Aug 28, 2026 | $66.53 | $67.81 | $65.82 | $66.86 | +0.78% | 527,273 |
| Aug 27, 2026 | $64.03 | $66.79 | $63.97 | $66.34 | +6.52% | 749,101 |
| Aug 26, 2026 | $63.00 | $63.33 | $61.90 | $62.28 | -4.24% | 669,367 |
| Aug 25, 2026 | $64.62 | $65.31 | $64.13 | $65.04 | -0.15% | 317,900 |
| Aug 24, 2026 | $64.01 | $65.54 | $63.77 | $65.14 | +0.66% | 579,053 |
| Aug 21, 2026 | $64.20 | $66.25 | $64.18 | $64.71 | +0.95% | 454,551 |
| Aug 20, 2026 | $64.20 | $64.89 | $63.11 | $64.10 | -0.22% | 342,200 |
| Aug 19, 2026 | $63.97 | $64.68 | $62.97 | $64.24 | +3.56% | 559,005 |
| Aug 18, 2026 | $61.88 | $62.26 | $61.00 | $62.03 | -1.07% | 475,705 |
| Aug 17, 2026 | $61.77 | $63.36 | $61.12 | $62.70 | +4.00% | 664,993 |
| Aug 14, 2026 | $59.44 | $60.66 | $59.32 | $60.29 | -5.68% | 704,079 |
| Aug 13, 2026 | $63.20 | $65.87 | $62.93 | $63.92 | +1.65% | 757,157 |
| Aug 12, 2026 | $61.34 | $63.21 | $61.34 | $62.88 | +3.52% | 551,144 |
| Aug 11, 2026 | $61.18 | $61.59 | $59.73 | $60.74 | +0.38% | 573,895 |
| Aug 10, 2026 | $62.21 | $62.81 | $60.32 | $60.51 | -2.18% | 717,736 |
| Aug 7, 2026 | $63.20 | $63.89 | $60.54 | $61.86 | -3.01% | 525,798 |
| Aug 6, 2026 | $62.47 | $64.26 | $62.20 | $63.78 | +5.21% | 853,101 |
| Aug 5, 2026 | $63.00 | $63.67 | $60.53 | $60.62 | +2.35% | 1,072,422 |
| Aug 4, 2026 | $60.68 | $61.28 | $59.23 | $59.23 | -3.50% | 994,083 |
| Aug 3, 2026 | $60.72 | $61.53 | $58.99 | $61.38 | +1.74% | 480,807 |
| Jul 31, 2026 | $59.83 | $60.78 | $59.40 | $60.33 | +0.79% | 322,942 |
| Jul 30, 2026 | $59.14 | $60.22 | $57.76 | $59.86 | +2.64% | 291,601 |
| Jul 29, 2026 | $59.34 | $59.80 | $58.00 | $58.32 | -0.05% | 280,614 |
| Jul 28, 2026 | $57.40 | $59.12 | $57.15 | $58.35 | +1.37% | 357,748 |
| Jul 27, 2026 | $56.08 | $57.80 | $55.44 | $57.56 | -0.55% | 313,162 |
| Jul 24, 2026 | $58.04 | $59.07 | $57.48 | $57.88 | +0.73% | 395,008 |
| Jul 23, 2026 | $56.66 | $58.11 | $56.60 | $57.46 | +1.75% | 280,322 |
| Jul 22, 2026 | $57.68 | $57.74 | $56.29 | $56.47 | -1.12% | 226,999 |
| Jul 21, 2026 | $55.16 | $57.23 | $54.45 | $57.11 | +5.29% | 335,986 |
| Jul 20, 2026 | $54.43 | $55.37 | $54.18 | $54.24 | +0.67% | 458,933 |
| Jul 17, 2026 | $55.13 | $55.41 | $53.64 | $53.88 | -5.09% | 714,466 |
| Jul 16, 2026 | $55.95 | $57.93 | $55.91 | $56.77 | +0.21% | 554,008 |
| Jul 15, 2026 | $56.50 | $56.92 | $55.18 | $56.65 | -0.14% | 562,243 |
| Jul 14, 2026 | $55.12 | $57.30 | $55.12 | $56.73 | +4.67% | 526,375 |
| Jul 13, 2026 | $55.70 | $56.08 | $54.14 | $54.20 | -1.35% | 269,469 |
| Jul 10, 2026 | $52.51 | $54.95 | $52.39 | $54.94 | +5.19% | 286,002 |
| Jul 9, 2026 | $54.64 | $54.64 | $50.90 | $52.23 | -5.11% | 637,495 |
| Jul 8, 2026 | $54.25 | $55.19 | $53.55 | $55.04 | +2.46% | 359,679 |
| Jul 7, 2026 | $53.08 | $54.14 | $52.58 | $53.72 | +0.69% | 353,802 |
| Jul 6, 2026 | $53.14 | $55.57 | $52.78 | $53.35 | +0.45% | 671,443 |
| Jul 2, 2026 | $51.96 | $54.00 | $51.96 | $53.11 | +6.35% | 370,889 |
| Jul 1, 2026 | $49.50 | $50.56 | $49.47 | $49.94 | -0.36% | 298,240 |
| Jun 30, 2026 | $49.75 | $51.08 | $48.83 | $50.12 | +1.05% | 422,083 |
| Jun 29, 2026 | $50.35 | $51.07 | $49.54 | $49.60 | -0.56% | 443,422 |
| Jun 26, 2026 | $50.67 | $51.60 | $49.41 | $49.88 | -3.86% | 569,745 |
| Jun 25, 2026 | $53.11 | $54.38 | $51.63 | $51.88 | -4.70% | 479,265 |
| Jun 24, 2026 | $56.40 | $56.67 | $54.00 | $54.44 | -3.88% | 682,160 |
| Jun 23, 2026 | $54.10 | $56.64 | $53.99 | $56.64 | +3.00% | 566,368 |
| Jun 22, 2026 | $52.48 | $55.03 | $52.39 | $54.99 | +4.78% | 988,073 |
| Jun 18, 2026 | $50.00 | $52.64 | $48.76 | $52.48 | +2.84% | 474,266 |
| Jun 17, 2026 | $52.32 | $52.68 | $50.87 | $51.03 | -1.87% | 308,191 |
| Jun 16, 2026 | $53.31 | $53.81 | $51.52 | $52.00 | -2.24% | 374,777 |
| Jun 15, 2026 | $52.74 | $53.45 | $51.62 | $53.19 | +0.85% | 535,597 |
| Jun 12, 2026 | $49.34 | $52.80 | $49.30 | $52.74 | +5.99% | 501,126 |
| Jun 11, 2026 | $50.04 | $50.90 | $49.05 | $49.76 | +1.14% | 387,780 |
| Jun 10, 2026 | $48.94 | $49.88 | $48.67 | $49.20 | +0.33% | 159,054 |
| Jun 9, 2026 | $48.00 | $49.09 | $47.84 | $49.04 | +2.49% | 347,990 |
| Jun 8, 2026 | $48.44 | $48.66 | $47.17 | $47.85 | +0.23% | 230,299 |
| Jun 5, 2026 | $47.00 | $48.48 | $46.61 | $47.74 | +0.51% | 345,931 |
| Jun 4, 2026 | $47.85 | $48.45 | $47.25 | $47.50 | -0.31% | 246,838 |
| Jun 3, 2026 | $48.00 | $49.13 | $47.58 | $47.65 | -1.10% | 324,441 |
| Jun 2, 2026 | $48.13 | $48.95 | $47.67 | $48.18 | -0.86% | 502,751 |
| Jun 1, 2026 | $47.27 | $48.79 | $46.85 | $48.60 | +2.94% | 388,933 |
| May 29, 2026 | $47.43 | $47.98 | $46.69 | $47.21 | -1.89% | 812,649 |
| May 28, 2026 | $49.02 | $49.20 | $47.82 | $48.12 | -6.00% | 602,241 |
| May 27, 2026 | $52.72 | $53.10 | $50.75 | $51.19 | -4.41% | 649,713 |
| May 26, 2026 | $52.96 | $54.39 | $52.06 | $53.55 | -0.96% | 643,050 |
| May 22, 2026 | $55.47 | $55.55 | $53.13 | $54.07 | -3.41% | 482,107 |
| May 21, 2026 | $56.48 | $57.46 | $55.89 | $55.98 | -1.39% | 466,918 |
| May 20, 2026 | $54.71 | $56.77 | $54.66 | $56.77 | +4.41% | 520,983 |
| May 19, 2026 | $56.00 | $56.00 | $54.17 | $54.37 | -2.58% | 550,817 |
| May 18, 2026 | $55.08 | $57.15 | $54.80 | $55.81 | +1.25% | 659,030 |
| May 15, 2026 | $53.05 | $55.12 | $52.96 | $55.12 | +0.97% | 532,488 |
| May 14, 2026 | $55.32 | $56.20 | $52.70 | $54.59 | +0.28% | 1,148,853 |
| May 13, 2026 | $58.03 | $58.45 | $54.44 | $54.44 | -3.90% | 932,704 |
| May 12, 2026 | $55.85 | $57.07 | $55.38 | $56.65 | +1.29% | 317,008 |
| May 11, 2026 | $57.25 | $57.43 | $55.05 | $55.93 | -0.48% | 365,131 |
| May 8, 2026 | $57.14 | $57.58 | $56.08 | $56.20 | -0.95% | 349,533 |
| May 7, 2026 | $56.35 | $57.08 | $55.20 | $56.74 | +3.54% | 263,996 |
| May 6, 2026 | $55.60 | $57.08 | $54.44 | $54.80 | -3.74% | 356,851 |
| May 5, 2026 | $56.69 | $57.49 | $56.23 | $56.93 | +2.78% | 208,820 |
| May 4, 2026 | $55.69 | $56.17 | $55.00 | $55.39 | +0.51% | 209,787 |
| May 1, 2026 | $55.16 | $55.32 | $53.82 | $55.11 | -0.24% | 355,934 |
| Apr 30, 2026 | $55.21 | $56.60 | $54.62 | $55.24 | +1.81% | 350,199 |
| Apr 29, 2026 | $56.01 | $56.07 | $53.75 | $54.26 | -0.75% | 438,015 |
| Apr 28, 2026 | $55.22 | $55.50 | $54.26 | $54.67 | +0.79% | 316,687 |
| Apr 27, 2026 | $53.60 | $54.86 | $52.50 | $54.24 | +2.13% | 435,557 |
| Apr 24, 2026 | $50.82 | $53.11 | $50.75 | $53.11 | +5.02% | 335,634 |
| Apr 23, 2026 | $50.52 | $51.30 | $50.08 | $50.57 | +0.02% | 287,277 |
| Apr 22, 2026 | $51.32 | $51.50 | $48.67 | $50.56 | -1.02% | 478,925 |
| Apr 21, 2026 | $53.99 | $54.04 | $50.77 | $51.08 | -3.15% | 388,435 |
| Apr 20, 2026 | $51.50 | $52.74 | $49.74 | $52.74 | +2.21% | 389,197 |
| Apr 17, 2026 | $52.16 | $53.70 | $51.00 | $51.60 | +3.93% | 814,470 |
| Apr 16, 2026 | $50.10 | $50.49 | $49.07 | $49.65 | -2.40% | 313,079 |
| Apr 15, 2026 | $50.95 | $51.64 | $50.12 | $50.87 | +4.89% | 279,685 |
| Apr 14, 2026 | $49.75 | $50.25 | $48.46 | $48.50 | -2.41% | 268,170 |
| Apr 13, 2026 | $49.27 | $50.20 | $49.17 | $49.70 | +1.39% | 315,531 |
| Apr 10, 2026 | $49.49 | $50.26 | $48.60 | $49.02 | -2.51% | 285,672 |
| Apr 9, 2026 | $51.76 | $52.38 | $50.16 | $50.28 | -1.32% | 358,180 |
| Apr 8, 2026 | $49.04 | $51.15 | $48.52 | $50.95 | +1.84% | 578,761 |
| Apr 7, 2026 | $52.70 | $52.96 | $49.69 | $50.03 | -2.59% | 418,769 |
| Apr 6, 2026 | $52.27 | $52.27 | $49.68 | $51.36 | -0.75% | 672,047 |
| Apr 2, 2026 | $50.49 | $52.38 | $50.25 | $51.75 | +2.70% | 801,968 |
| Apr 1, 2026 | $51.81 | $52.00 | $50.24 | $50.39 | -0.40% | 399,852 |
| Mar 31, 2026 | $50.30 | $52.72 | $49.84 | $50.59 | +1.89% | 1,471,600 |
| Mar 30, 2026 | $50.42 | $51.20 | $49.35 | $49.65 | -0.50% | 396,297 |
| Mar 27, 2026 | $48.62 | $50.16 | $48.11 | $49.90 | +1.82% | 287,168 |
| Mar 26, 2026 | $48.80 | $50.33 | $48.64 | $49.01 | +1.18% | 329,244 |
| Mar 25, 2026 | $50.33 | $50.48 | $48.20 | $48.44 | -4.31% | 641,143 |
| Mar 24, 2026 | $48.89 | $51.24 | $48.63 | $50.62 | +5.37% | 653,785 |
| Mar 23, 2026 | $46.11 | $48.19 | $46.00 | $48.04 | +4.16% | 384,618 |
| Mar 20, 2026 | $47.50 | $47.50 | $46.11 | $46.12 | -2.18% | 364,392 |
| Mar 19, 2026 | $46.00 | $47.68 | $45.25 | $47.15 | -0.67% | 414,757 |
| Mar 18, 2026 | $46.95 | $48.25 | $46.59 | $47.47 | +1.65% | 384,736 |
| Mar 17, 2026 | $46.07 | $46.86 | $45.75 | $46.70 | +2.14% | 483,292 |
| Mar 16, 2026 | $44.72 | $45.72 | $44.32 | $45.72 | +4.24% | 383,295 |
| Mar 13, 2026 | $44.68 | $44.97 | $43.51 | $43.86 | -1.84% | 425,228 |
| Mar 12, 2026 | $46.96 | $46.96 | $44.51 | $44.68 | -5.84% | 473,246 |
| Mar 11, 2026 | $49.05 | $49.05 | $46.61 | $47.45 | -3.62% | 509,128 |
| Mar 10, 2026 | $49.35 | $50.03 | $48.51 | $49.23 | +1.36% | 559,235 |
| Mar 9, 2026 | $47.40 | $48.91 | $47.30 | $48.57 | +1.85% | 631,838 |
| Mar 6, 2026 | $47.10 | $48.09 | $46.09 | $47.69 | -2.29% | 690,554 |
| Mar 5, 2026 | $50.02 | $50.24 | $47.77 | $48.81 | -3.96% | 810,549 |
| Mar 4, 2026 | $49.90 | $51.17 | $49.51 | $50.82 | -0.90% | 664,681 |
| Mar 3, 2026 | $50.95 | $51.82 | $49.47 | $51.28 | -6.46% | 1,307,792 |
| Mar 2, 2026 | $56.97 | $57.29 | $54.10 | $54.82 | +1.42% | 1,382,867 |
| Feb 27, 2026 | $53.76 | $54.05 | $51.79 | $54.05 | +1.60% | 754,852 |
| Feb 26, 2026 | $52.42 | $53.47 | $51.66 | $53.20 | +1.08% | 644,226 |
| Feb 25, 2026 | $52.10 | $52.70 | $51.65 | $52.63 | -0.36% | 429,331 |
| Feb 24, 2026 | $51.20 | $52.96 | $50.27 | $52.82 | +5.66% | 639,612 |
| Feb 23, 2026 | $48.70 | $50.25 | $48.70 | $49.99 | +1.61% | 561,951 |
| Feb 20, 2026 | $48.23 | $49.47 | $47.72 | $49.20 | +5.17% | 529,386 |
| Feb 19, 2026 | $45.19 | $47.08 | $44.62 | $46.78 | +5.57% | 739,111 |
| Feb 18, 2026 | $44.11 | $44.93 | $43.91 | $44.31 | +3.75% | 343,508 |
| Feb 17, 2026 | $42.00 | $42.78 | $41.52 | $42.71 | -0.63% | 652,929 |
| Feb 13, 2026 | $41.50 | $43.10 | $41.43 | $42.98 | +3.14% | 218,014 |
| Feb 12, 2026 | $43.00 | $43.22 | $41.14 | $41.67 | -2.39% | 386,550 |
| Feb 11, 2026 | $42.21 | $42.80 | $41.83 | $42.69 | +4.02% | 309,059 |
| Feb 10, 2026 | $40.62 | $41.06 | $40.06 | $41.04 | +1.63% | 269,321 |
| Feb 9, 2026 | $40.75 | $41.09 | $40.14 | $40.38 | +0.15% | 295,721 |
| Feb 6, 2026 | $39.01 | $40.60 | $39.01 | $40.32 | +3.57% | 252,802 |
| Feb 5, 2026 | $38.50 | $39.54 | $38.38 | $38.93 | -0.54% | 187,608 |
| Feb 4, 2026 | $40.10 | $40.58 | $39.02 | $39.14 | -4.35% | 397,167 |
| Feb 3, 2026 | $40.89 | $41.22 | $40.29 | $40.92 | +0.89% | 410,625 |
| Feb 2, 2026 | $40.36 | $40.90 | $40.00 | $40.56 | +0.17% | 535,955 |
| Jan 30, 2026 | $40.25 | $40.81 | $39.78 | $40.49 | +0.70% | 475,933 |
| Jan 29, 2026 | $41.00 | $41.08 | $39.41 | $40.21 | -0.27% | 300,843 |
| Jan 28, 2026 | $39.33 | $40.64 | $39.15 | $40.32 | +2.21% | 464,336 |
| Jan 27, 2026 | $38.97 | $39.70 | $38.83 | $39.45 | +1.96% | 531,162 |
| Jan 26, 2026 | $38.99 | $39.01 | $38.56 | $38.69 | +1.84% | 566,528 |
| Jan 23, 2026 | $37.80 | $38.10 | $37.56 | $37.99 | +1.88% | 634,227 |
| Jan 22, 2026 | $38.61 | $38.69 | $37.22 | $37.29 | -2.84% | 521,933 |
| Jan 21, 2026 | $37.69 | $38.38 | $37.37 | $38.38 | -1.34% | 1,097,216 |
| Jan 20, 2026 | $39.53 | $39.54 | $38.90 | $38.90 | -1.67% | 313,488 |
| Jan 16, 2026 | $39.51 | $40.14 | $39.27 | $39.56 | +0.79% | 220,443 |
| Jan 15, 2026 | $39.29 | $39.45 | $38.49 | $39.25 | -2.75% | 380,012 |
| Jan 14, 2026 | $41.21 | $41.31 | $40.33 | $40.36 | -0.35% | 560,299 |
| Jan 13, 2026 | $38.72 | $40.55 | $38.72 | $40.50 | +4.38% | 572,119 |
| Jan 12, 2026 | $38.45 | $39.23 | $38.31 | $38.80 | +1.97% | 436,785 |
| Jan 9, 2026 | $37.88 | $38.20 | $37.42 | $38.05 | -0.70% | 245,208 |
| Jan 8, 2026 | $37.02 | $38.32 | $36.48 | $38.32 | +5.27% | 434,859 |
| Jan 7, 2026 | $34.28 | $36.48 | $34.28 | $36.40 | +8.66% | 413,290 |
| Jan 6, 2026 | $33.20 | $34.34 | $33.12 | $33.50 | +1.58% | 585,360 |
| Jan 5, 2026 | $32.84 | $33.35 | $32.65 | $32.98 | +3.19% | 310,965 |
| Jan 2, 2026 | $32.85 | $32.88 | $31.75 | $31.96 | -5.56% | 275,990 |
| Dec 31, 2025 | $33.22 | $33.85 | $33.13 | $33.84 | +1.44% | 283,259 |
| Dec 30, 2025 | $33.39 | $33.89 | $33.33 | $33.36 | -0.66% | 143,670 |
| Dec 29, 2025 | $33.38 | $33.65 | $33.01 | $33.58 | +0.30% | 201,047 |
| Dec 26, 2025 | $32.99 | $33.68 | $32.68 | $33.48 | +2.45% | 196,704 |
| Dec 24, 2025 | $32.60 | $32.83 | $32.32 | $32.68 | +0.25% | 107,784 |
| Dec 23, 2025 | $32.34 | $32.87 | $31.82 | $32.60 | -3.15% | 518,969 |
| Dec 22, 2025 | $33.98 | $34.06 | $33.49 | $33.66 | -0.77% | 238,238 |
| Dec 19, 2025 | $34.00 | $34.00 | $33.51 | $33.92 | -0.67% | 240,602 |
| Dec 18, 2025 | $35.65 | $35.65 | $34.10 | $34.15 | -3.99% | 283,054 |
| Dec 17, 2025 | $35.87 | $36.06 | $35.17 | $35.57 | +1.14% | 138,019 |
| Dec 16, 2025 | $35.58 | $35.61 | $34.97 | $35.17 | -1.46% | 251,202 |
| Dec 15, 2025 | $35.60 | $35.82 | $35.41 | $35.69 | -0.22% | 105,976 |
| Dec 12, 2025 | $36.23 | $36.31 | $35.60 | $35.77 | -1.32% | 151,771 |
| Dec 11, 2025 | $36.20 | $36.32 | $35.69 | $36.25 | +1.34% | 164,252 |
| Dec 10, 2025 | $36.22 | $36.22 | $35.39 | $35.77 | -1.02% | 241,891 |
| Dec 9, 2025 | $36.75 | $36.75 | $35.50 | $36.14 | -1.66% | 356,283 |
| Dec 8, 2025 | $37.37 | $37.69 | $36.71 | $36.75 | -0.86% | 460,692 |
| Dec 5, 2025 | $36.30 | $37.36 | $36.22 | $37.07 | +2.46% | 363,824 |
| Dec 4, 2025 | $36.35 | $36.35 | $35.88 | $36.18 | -0.22% | 142,858 |
| Dec 3, 2025 | $36.62 | $37.10 | $36.03 | $36.26 | +0.25% | 269,881 |
| Dec 2, 2025 | $35.20 | $36.26 | $34.85 | $36.17 | -0.99% | 251,796 |
| Dec 1, 2025 | $36.80 | $36.94 | $36.27 | $36.53 | -0.84% | 265,259 |
| Nov 28, 2025 | $36.99 | $37.20 | $36.52 | $36.84 | -0.57% | 150,086 |
| Nov 26, 2025 | $36.86 | $37.25 | $36.39 | $37.05 | +0.52% | 404,210 |
| Nov 25, 2025 | $36.31 | $37.18 | $36.02 | $36.86 | -0.30% | 394,721 |
| Nov 24, 2025 | $37.45 | $37.45 | $35.96 | $36.97 | -1.47% | 537,907 |
| Nov 21, 2025 | $36.90 | $37.53 | $36.24 | $37.52 | +2.01% | 520,969 |
| Nov 20, 2025 | $37.16 | $37.62 | $36.72 | $36.78 | -0.62% | 451,863 |
| Nov 19, 2025 | $36.31 | $37.06 | $36.25 | $37.01 | -6.59% | 807,990 |
| Nov 18, 2025 | $38.51 | $39.70 | $38.29 | $39.62 | +1.75% | 363,333 |
| Nov 17, 2025 | $38.41 | $39.01 | $38.09 | $38.94 | +1.33% | 283,290 |
| Nov 14, 2025 | $37.72 | $38.57 | $37.28 | $38.43 | -1.46% | 320,335 |
| Nov 13, 2025 | $37.72 | $39.77 | $37.68 | $39.00 | +8.76% | 718,200 |
| Nov 12, 2025 | $35.47 | $35.92 | $35.39 | $35.86 | +1.73% | 134,344 |
| Nov 11, 2025 | $35.35 | $35.50 | $34.71 | $35.25 | +3.28% | 169,507 |
| Nov 10, 2025 | $33.67 | $34.28 | $33.60 | $34.13 | +1.82% | 103,035 |
| Nov 7, 2025 | $33.56 | $33.67 | $33.27 | $33.52 | -0.12% | 80,500 |
| Nov 6, 2025 | $33.10 | $33.92 | $32.86 | $33.56 | +1.51% | 144,277 |
| Nov 5, 2025 | $33.41 | $33.55 | $32.92 | $33.06 | -0.78% | 95,716 |
| Nov 4, 2025 | $33.04 | $33.46 | $32.64 | $33.32 | -3.05% | 274,285 |
| Nov 3, 2025 | $34.49 | $34.80 | $33.66 | $34.37 | -3.35% | 265,442 |
| Oct 31, 2025 | $34.34 | $35.60 | $33.99 | $35.56 | +3.98% | 429,562 |
| Oct 30, 2025 | $33.91 | $34.44 | $33.88 | $34.20 | -0.26% | 268,770 |
| Oct 29, 2025 | $34.00 | $34.41 | $33.83 | $34.29 | +2.21% | 304,931 |
| Oct 28, 2025 | $33.52 | $33.84 | $33.10 | $33.55 | +0.75% | 209,628 |
| Oct 27, 2025 | $32.61 | $33.32 | $32.32 | $33.30 | +2.46% | 124,929 |
| Oct 24, 2025 | $32.55 | $33.29 | $32.06 | $32.50 | -1.81% | 237,907 |
| Oct 23, 2025 | $32.43 | $33.14 | $32.32 | $33.10 | +2.80% | 327,667 |
| Oct 22, 2025 | $30.68 | $32.23 | $30.58 | $32.20 | +3.57% | 173,512 |
| Oct 21, 2025 | $31.00 | $31.22 | $30.67 | $31.09 | -0.67% | 99,021 |
| Oct 20, 2025 | $31.11 | $31.80 | $31.11 | $31.30 | – | 157,426 |
Seasonality
ECO return in each calendar month over the last 7 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 | 15.9% | 4.6% | 4.7% | 11.7% | -1.4% | 1.8% | 4.6% | 7.7% | 4.3% | 5.7% | -4.4% | -0.5% |
| Months up | 5 of 6 | 2 of 6 | 3 of 6 | 5 of 7 | 1 of 7 | 3 of 7 | 4 of 7 | 5 of 7 | 4 of 7 | 3 of 7 | 1 of 6 | 1 of 6 |
| 2026 | 19.7% | 33.5% | -3.6% | 9.2% | -11.2% | 6.2% | 20.4% | 20.7% | 21.2% | 25.3% | ||
| 2025 | 13.8% | -11.6% | 5.2% | 7.6% | -1.9% | -5.6% | 8.9% | 16.5% | 6.2% | 21.5% | 3.6% | -8.1% |
| 2024 | 10.2% | -1.0% | 4.9% | 4.4% | 15.4% | -8.3% | 1.1% | 0.3% | 3.7% | -18.8% | -14.7% | -4.1% |
| 2023 | 45.0% | 7.0% | 21.6% | 0.0% | -12.0% | 10.5% | 2.0% | 18.8% | 2.9% | 12.0% | -15.1% | 11.2% |
| 2022 | 7.0% | 0.0% | 0.0% | 26.9% | 0.0% | 9.6% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.0% | 43.5% | 0.0% | 0.0% | 0.0% | -5.9% | 0.0% | 0.0% | 0.0% | -2.2% |
| 2020 | -9.7% | 0.0% | 0.0% | 0.0% | 3.2% | -4.2% | 0.0% | 0.0% | 0.0% |