Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
27.26
+0.10 (0.39%)
Oct 8, 2025, 4:00 PM EDT - Market closed
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 27.14 | 27.26 | 27.14 | 27.20 | - | 0.15% | 3,800 |
| Oct 7, 2025 | 27.11 | 27.19 | 26.81 | 27.16 | 27.16 | 0.66% | 318,916 |
| Oct 6, 2025 | 26.95 | 27.04 | 26.95 | 26.98 | 26.98 | 0.20% | 3,482 |
| Oct 3, 2025 | 26.97 | 26.98 | 26.92 | 26.93 | 26.93 | 0.27% | 3,772 |
| Oct 2, 2025 | 26.98 | 26.98 | 26.80 | 26.86 | 26.86 | 0.57% | 5,047 |
| Oct 1, 2025 | 26.67 | 26.72 | 26.66 | 26.71 | 26.71 | 0.70% | 3,702 |
| Sep 30, 2025 | 26.52 | 26.57 | 26.45 | 26.52 | 26.52 | 0.20% | 14,146 |
| Sep 29, 2025 | 26.55 | 26.55 | 26.45 | 26.47 | 26.47 | 0.94% | 4,361 |
| Sep 26, 2025 | 26.09 | 26.22 | 26.09 | 26.22 | 26.22 | -0.44% | 4,176 |
| Sep 25, 2025 | 26.31 | 26.37 | 26.22 | 26.33 | 26.33 | -0.37% | 22,974 |
| Sep 24, 2025 | 26.52 | 26.53 | 26.43 | 26.43 | 26.43 | -0.06% | 19,943 |
| Sep 23, 2025 | 26.45 | 26.57 | 26.45 | 26.45 | 26.45 | -0.15% | 5,576 |
| Sep 22, 2025 | 26.43 | 26.50 | 26.41 | 26.49 | 26.49 | 0.26% | 2,892 |
| Sep 19, 2025 | 26.46 | 26.46 | 26.41 | 26.42 | 26.42 | -0.31% | 4,758 |
| Sep 18, 2025 | 26.42 | 26.52 | 26.42 | 26.50 | 26.50 | -0.04% | 6,330 |
| Sep 17, 2025 | 26.50 | 26.61 | 26.50 | 26.51 | 26.51 | 0.26% | 12,932 |
| Sep 16, 2025 | 26.37 | 26.45 | 26.33 | 26.44 | 26.44 | 0.98% | 3,756 |
| Sep 15, 2025 | 26.14 | 26.21 | 26.13 | 26.18 | 26.18 | 0.60% | 12,191 |
| Sep 12, 2025 | 26.03 | 26.07 | 26.00 | 26.03 | 26.03 | 0.28% | 6,419 |
| Sep 11, 2025 | 25.88 | 25.97 | 25.88 | 25.96 | 25.96 | 1.43% | 3,066 |
| Sep 10, 2025 | 25.61 | 25.61 | 25.57 | 25.59 | 25.59 | 0.78% | 1,831 |
| Sep 9, 2025 | 25.33 | 25.43 | 25.33 | 25.40 | 25.40 | 0.83% | 10,244 |
| Sep 8, 2025 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 0.72% | 8,499 |
| Sep 5, 2025 | 24.96 | 25.04 | 24.96 | 25.00 | 25.00 | 1.01% | 2,520 |
| Sep 4, 2025 | 24.61 | 24.76 | 24.61 | 24.76 | 24.76 | -0.35% | 4,057 |
| Sep 3, 2025 | 24.79 | 24.88 | 24.78 | 24.84 | 24.84 | 0.39% | 4,035 |
| Sep 2, 2025 | 24.58 | 24.75 | 24.58 | 24.75 | 24.75 | -0.24% | 6,011 |
| Aug 29, 2025 | 24.80 | 24.82 | 24.69 | 24.80 | 24.80 | -0.23% | 6,189 |
| Aug 28, 2025 | 24.81 | 24.88 | 24.80 | 24.86 | 24.86 | 0.40% | 5,695 |
| Aug 27, 2025 | 24.67 | 24.77 | 24.67 | 24.76 | 24.76 | -0.66% | 25,297 |
| Aug 26, 2025 | 24.99 | 24.99 | 24.90 | 24.92 | 24.92 | -0.34% | 2,455 |
| Aug 25, 2025 | 25.14 | 25.19 | 25.01 | 25.01 | 25.01 | -0.61% | 4,554 |
| Aug 22, 2025 | 25.00 | 25.17 | 25.00 | 25.16 | 25.16 | 2.00% | 5,328 |
| Aug 21, 2025 | 24.67 | 24.71 | 24.65 | 24.67 | 24.67 | -0.23% | 4,397 |
| Aug 20, 2025 | 24.76 | 24.77 | 24.63 | 24.73 | 24.73 | -0.19% | 6,505 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.77 | 24.77 | 24.77 | -0.86% | 5,043 |
| Aug 18, 2025 | 25.06 | 25.06 | 24.96 | 24.99 | 24.99 | 0.18% | 3,970 |
| Aug 15, 2025 | 24.97 | 24.99 | 24.92 | 24.95 | 24.95 | -0.29% | 5,774 |
| Aug 14, 2025 | 25.01 | 25.04 | 24.92 | 25.02 | 25.02 | -1.22% | 6,071 |
| 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 |