Skip to main content
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
22.99
+0.77 (3.45%)
Sep 26, 2024, 3:59 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202422.9823.0622.9022.9922.993.45%12,981
Sep 25, 202422.2522.3522.2222.2222.22-0.88%33,386
Sep 24, 202422.2022.4622.2022.4222.423.18%7,695
Sep 23, 202421.6621.7421.6621.7321.730.95%43,386
Sep 20, 202421.5021.5521.4621.5321.530.07%48,145
Sep 19, 202421.3821.5421.3821.5121.511.82%7,233
Sep 18, 202421.1421.3521.1321.1321.13-0.29%2,164
Sep 17, 202421.2521.2821.1721.1921.190.18%3,726
Sep 16, 202421.1221.1521.1221.1521.150.21%700
Sep 13, 202421.1321.1321.0921.1121.110.43%125,638
Sep 12, 202420.9021.0220.8921.0221.020.71%6,594
Sep 11, 202420.7420.8720.5820.8720.870.55%8,690
Sep 10, 202420.7320.7620.6320.7520.75-0.03%5,679
Sep 9, 202420.7820.8120.7620.7620.760.63%8,931
Sep 6, 202420.8320.8320.6320.6320.63-1.63%5,802
Sep 5, 202421.0321.0320.9520.9720.970.10%3,566
Sep 4, 202421.0121.0320.9220.9520.95-0.12%7,914
Sep 3, 202421.0121.0720.9520.9820.98-1.56%5,214
Aug 30, 202421.2721.3221.2621.3121.310.38%2,872
Aug 29, 202421.1721.3621.1721.2321.23-31,662
Aug 28, 202421.3021.3321.1721.2321.23-0.75%4,144
Aug 27, 202421.3421.4121.3421.3921.390.19%4,830
Aug 26, 202421.4321.4321.3421.3521.35-0.51%1,792
Aug 23, 202421.4221.4721.4121.4621.461.64%3,820
Aug 22, 202421.3021.3021.1121.1121.11-1.00%15,766
Aug 21, 202421.3121.3421.3121.3321.330.36%1,511
Aug 20, 202421.3121.3121.2121.2521.25-0.73%9,016
Aug 19, 202421.2721.4121.2721.4121.411.00%3,357
Aug 16, 202421.1421.2221.1421.2021.201.13%2,908
Aug 15, 202420.8621.0020.8620.9620.961.08%6,521
Aug 14, 202420.6920.7420.6920.7420.74-0.40%3,931
Aug 13, 202420.6620.8220.6620.8220.820.82%5,046
Aug 12, 202420.6420.7120.6420.6520.650.26%9,507
Aug 9, 202420.5420.6020.5420.6020.600.57%1,849
Aug 8, 202420.4020.4920.4020.4820.481.85%6,229
Aug 7, 202420.3420.3620.1120.1120.110.80%7,102
Aug 6, 202419.8220.0219.8019.9519.950.42%11,199
Aug 5, 202419.5619.9219.5519.8719.87-2.67%6,978
Aug 2, 202420.3420.4220.3120.4120.41-1.27%15,856
Aug 1, 202420.9320.9320.6720.6720.67-1.61%1,123
Jul 31, 202420.9521.0520.9521.0121.011.75%4,204
Jul 30, 202420.6120.6520.6120.6520.65-0.39%2,245
Jul 29, 202420.7420.7420.6520.7320.73-0.20%8,683
Jul 26, 202420.7620.7820.7420.7720.770.98%6,871
Jul 25, 202420.5920.7420.5720.5720.57-0.33%3,645
Jul 24, 202420.8520.8520.6120.6420.64-1.34%13,879
Jul 23, 202420.9020.9620.8820.9220.92-0.59%11,992
Jul 22, 202421.0221.0620.9721.0421.040.76%9,146
Jul 19, 202420.9720.9720.8820.8820.88-0.94%12,637
Jul 18, 202421.2821.2821.0621.0821.08-0.91%2,911
Jul 17, 202421.3121.3121.2321.2721.27-1.12%5,660
Jul 16, 202421.4021.5121.4021.5121.510.35%9,625
Jul 15, 202421.5521.5521.3921.4421.44-0.93%12,364
Jul 12, 202421.5921.6821.5921.6421.640.61%7,670
Jul 11, 202421.5621.5821.5121.5121.510.57%6,254
Jul 10, 202421.3921.4021.3721.3921.390.39%2,697
Jul 9, 202421.2521.3121.2521.3121.310.36%3,235
Jul 8, 202421.2521.2721.2121.2321.23-0.11%2,268
Jul 5, 202421.2121.2521.1821.2521.250.28%6,942
Jul 3, 202421.2021.2121.1921.2021.201.17%3,802
Jul 2, 202420.7720.9620.7720.9520.950.40%18,391
Jul 1, 202420.9620.9620.8620.8720.87-0.14%2,597
Jun 28, 202420.9720.9920.9020.9020.90-0.27%843
Jun 27, 202420.9620.9820.9320.9520.95-0.47%2,649
Jun 26, 202420.9921.0720.9921.0521.05-0.33%5,683
Jun 25, 202421.0921.1321.0821.1221.12-0.45%244,507
Jun 24, 202421.2621.2621.2121.2221.220.84%2,027
Jun 21, 202421.0221.0621.0221.0421.04-0.30%5,148
Jun 20, 202421.1721.1721.0421.1021.10-1.03%7,995
Jun 18, 202421.2821.3721.2721.3221.320.30%8,460
Jun 17, 202421.1821.2921.1721.2621.260.21%5,130
Jun 14, 202421.1521.2221.1521.2121.210.26%7,384
Jun 13, 202421.1521.1621.1521.1621.16-0.20%1,363
Jun 12, 202421.1921.2421.1621.2021.200.14%3,384
Jun 11, 202421.1721.1721.1421.1721.17-0.47%2,449
Jun 10, 202421.2721.2721.2521.2721.270.71%3,675
Jun 7, 202421.2421.2421.1221.1221.12-0.60%2,611
Jun 6, 202421.1921.2521.1921.2521.25-0.36%1,670
Jun 5, 202421.1821.3421.1821.3221.321.40%2,503
Jun 4, 202420.9621.0320.9021.0321.030.43%3,830
Jun 3, 202421.1021.1020.8820.9420.940.75%2,325
May 31, 202420.8020.8020.6920.7820.78-0.93%14,428
May 30, 202420.9220.9820.9220.9820.980.17%1,142
May 29, 202420.9320.9620.9120.9520.95-1.13%64,174
May 28, 202421.2221.2421.1821.1921.19-1.07%647
May 24, 202421.4121.4521.3821.4221.42-0.12%716
May 23, 202421.5521.5521.3721.4421.44-0.14%2,157
May 22, 202421.5821.5821.4621.4721.47-0.48%2,552
May 21, 202421.5821.5821.5421.5721.57-0.59%4,272
May 20, 202421.7721.7921.6821.7021.70-0.45%4,319
May 17, 202421.7121.8721.7121.8021.800.50%4,493
May 16, 202421.6621.7521.6121.6921.690.87%5,594
May 15, 202421.4521.5221.4521.5021.500.43%1,387
May 14, 202421.3321.4121.3221.4121.410.23%11,289
May 13, 202421.3621.3721.3021.3621.361.33%2,342
May 10, 202421.1521.1621.0521.0821.08-0.19%12,334
May 9, 202421.0621.1221.0621.1221.120.55%855
May 8, 202420.9721.0020.9721.0021.00-0.45%1,139
May 7, 202421.0421.1021.0321.1021.10-0.18%3,372
May 6, 202421.1221.1421.1221.1421.14-0.67%2,261