Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
24.91
-0.42 (-1.64%)
Aug 14, 2025, 11:27 AM - Market open
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 25.36 | 25.39 | 25.29 | 25.33 | 25.33 | 1.07% | 6,710 |
| Aug 12, 2025 | 24.83 | 25.16 | 24.82 | 25.06 | 25.06 | 1.54% | 4,828,806 |
| Aug 11, 2025 | 24.74 | 24.74 | 24.65 | 24.68 | 24.68 | -0.32% | 4,428 |
| Aug 8, 2025 | 24.73 | 24.78 | 24.73 | 24.76 | 24.76 | -0.06% | 2,832 |
| Aug 7, 2025 | 24.85 | 24.85 | 24.72 | 24.77 | 24.77 | 0.54% | 5,480 |
| Aug 6, 2025 | 24.52 | 24.67 | 24.50 | 24.64 | 24.64 | 0.62% | 47,935 |
| Aug 5, 2025 | 24.51 | 24.55 | 24.40 | 24.49 | 24.49 | 0.48% | 187,112 |
| Aug 4, 2025 | 24.30 | 24.37 | 24.23 | 24.37 | 24.37 | 1.55% | 372,608 |
| Aug 1, 2025 | 23.97 | 24.05 | 23.91 | 24.00 | 24.00 | -0.78% | 3,515 |
| Jul 31, 2025 | 24.23 | 24.28 | 24.15 | 24.19 | 24.19 | -0.47% | 9,516 |
| Jul 30, 2025 | 24.43 | 24.43 | 24.30 | 24.30 | 24.30 | -0.78% | 3,194 |
| Jul 29, 2025 | 24.40 | 24.56 | 24.40 | 24.49 | 24.49 | 0.20% | 59,944 |
| Jul 28, 2025 | 24.47 | 24.49 | 24.41 | 24.44 | 24.44 | -0.57% | 7,817 |
| Jul 25, 2025 | 24.52 | 24.59 | 24.52 | 24.58 | 24.58 | -0.32% | 3,037 |
| Jul 24, 2025 | 24.72 | 24.72 | 24.66 | 24.66 | 24.66 | -0.56% | 2,492 |
| Jul 23, 2025 | 24.75 | 24.83 | 24.75 | 24.80 | 24.80 | 1.03% | 2,850 |
| Jul 22, 2025 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | -0.02% | 3,227 |
| Jul 21, 2025 | 24.50 | 24.60 | 24.50 | 24.55 | 24.55 | 0.74% | 5,090 |
| Jul 18, 2025 | 24.51 | 24.51 | 24.37 | 24.37 | 24.37 | -0.05% | 10,433 |
| Jul 17, 2025 | 24.35 | 24.40 | 24.35 | 24.38 | 24.38 | 0.32% | 3,162 |
| Jul 16, 2025 | 24.12 | 24.31 | 24.12 | 24.30 | 24.30 | 0.45% | 10,238 |
| Jul 15, 2025 | 24.17 | 24.22 | 24.14 | 24.19 | 24.19 | 0.70% | 4,833 |
| Jul 14, 2025 | 23.96 | 24.05 | 23.96 | 24.03 | 24.03 | 0.22% | 3,179 |
| Jul 11, 2025 | 24.00 | 24.01 | 23.95 | 23.97 | 23.97 | -0.25% | 1,797 |
| Jul 10, 2025 | 23.97 | 24.04 | 23.96 | 24.03 | 24.03 | 0.28% | 2,121 |
| Jul 9, 2025 | 23.97 | 24.00 | 23.91 | 23.97 | 23.97 | -0.24% | 12,812 |
| Jul 8, 2025 | 24.03 | 24.04 | 23.98 | 24.02 | 24.02 | 0.79% | 2,673 |
| Jul 7, 2025 | 23.92 | 23.92 | 23.79 | 23.83 | 23.83 | -1.48% | 1,997 |
| Jul 3, 2025 | 24.19 | 24.23 | 24.18 | 24.19 | 24.19 | 0.51% | 2,679 |
| Jul 2, 2025 | 23.97 | 24.07 | 23.96 | 24.07 | 24.07 | 0.39% | 4,082 |
| Jul 1, 2025 | 23.97 | 24.00 | 23.92 | 23.98 | 23.98 | 0.01% | 5,232 |
| Jun 30, 2025 | 23.84 | 23.98 | 23.84 | 23.98 | 23.98 | 0.34% | 10,408 |
| Jun 27, 2025 | 23.85 | 23.98 | 23.85 | 23.89 | 23.89 | -0.23% | 4,735 |
| Jun 26, 2025 | 23.91 | 23.95 | 23.91 | 23.95 | 23.95 | 0.60% | 1,238 |
| Jun 25, 2025 | 23.75 | 23.83 | 23.75 | 23.81 | 23.81 | 0.06% | 3,051 |
| Jun 24, 2025 | 23.56 | 23.79 | 23.56 | 23.79 | 23.79 | 2.52% | 3,270 |
| Jun 23, 2025 | 23.08 | 23.22 | 22.98 | 23.21 | 23.21 | 0.78% | 6,784 |
| Jun 20, 2025 | 23.24 | 23.24 | 23.03 | 23.03 | 23.03 | -0.50% | 10,593 |
| Jun 18, 2025 | 23.15 | 23.20 | 23.13 | 23.15 | 23.15 | -0.21% | 3,982 |
| Jun 17, 2025 | 23.34 | 23.34 | 23.16 | 23.19 | 23.19 | -1.22% | 3,111 |
| Jun 16, 2025 | 23.45 | 23.60 | 23.45 | 23.48 | 23.48 | 1.34% | 3,266 |
| Jun 13, 2025 | 23.24 | 23.24 | 23.16 | 23.17 | 23.17 | -1.67% | 1,957 |
| Jun 12, 2025 | 23.58 | 23.58 | 23.53 | 23.56 | 23.56 | - | 4,735 |
| Jun 11, 2025 | 23.64 | 23.67 | 23.54 | 23.56 | 23.56 | 0.28% | 3,866 |
| Jun 10, 2025 | 23.41 | 23.52 | 23.36 | 23.50 | 23.50 | 0.58% | 5,084 |
| Jun 9, 2025 | 23.26 | 23.38 | 23.26 | 23.36 | 23.36 | 0.82% | 4,884 |
| Jun 6, 2025 | 23.13 | 23.20 | 23.13 | 23.18 | 23.18 | 0.35% | 1,507 |
| Jun 5, 2025 | 23.20 | 23.21 | 23.09 | 23.09 | 23.09 | 0.35% | 3,600 |
| Jun 4, 2025 | 22.94 | 23.04 | 22.94 | 23.01 | 23.01 | 1.17% | 2,849 |
| Jun 3, 2025 | 22.72 | 22.79 | 22.72 | 22.75 | 22.75 | 0.38% | 5,694 |