Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
23.17
+0.08 (0.35%)
At close: Jun 6, 2025, 4:00 PM
23.17
0.00 (0.00%)
After-hours: Jun 6, 2025, 4:10 PM EDT
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 22.55 | 22.66 | 22.55 | 22.66 | 22.66 | 0.61% | 4,655 |
| May 30, 2025 | 22.46 | 22.52 | 22.44 | 22.52 | 22.52 | -1.15% | 2,301 |
| May 29, 2025 | 22.80 | 22.82 | 22.78 | 22.79 | 22.79 | 0.35% | 2,556 |
| May 28, 2025 | 22.71 | 22.76 | 22.69 | 22.71 | 22.71 | -0.39% | 4,647 |
| May 27, 2025 | 22.77 | 22.86 | 22.77 | 22.80 | 22.80 | -0.54% | 5,548 |
| May 23, 2025 | 22.80 | 22.95 | 22.80 | 22.92 | 22.92 | 0.34% | 1,782 |
| May 22, 2025 | 22.88 | 22.90 | 22.85 | 22.85 | 22.85 | -0.44% | 3,261 |
| May 21, 2025 | 23.09 | 23.16 | 22.93 | 22.95 | 22.95 | -0.16% | 3,993 |
| May 20, 2025 | 22.93 | 22.98 | 22.92 | 22.98 | 22.98 | 0.06% | 4,477 |
| May 19, 2025 | 22.76 | 22.99 | 22.57 | 22.97 | 22.97 | 0.08% | 8,337 |
| May 16, 2025 | 22.90 | 22.95 | 22.87 | 22.95 | 22.95 | 0.05% | 7,588 |
| May 15, 2025 | 22.93 | 22.97 | 22.92 | 22.94 | 22.94 | 0.12% | 2,124 |
| May 14, 2025 | 23.00 | 23.04 | 22.91 | 22.91 | 22.91 | 0.53% | 7,782 |
| May 13, 2025 | 22.66 | 22.85 | 22.66 | 22.79 | 22.79 | 0.31% | 3,599 |
| May 12, 2025 | 22.68 | 22.75 | 22.68 | 22.72 | 22.72 | 2.08% | 6,432 |
| May 9, 2025 | 22.37 | 22.37 | 22.23 | 22.26 | 22.26 | 0.53% | 12,992 |
| May 8, 2025 | 22.24 | 22.26 | 22.14 | 22.14 | 22.14 | -0.46% | 5,681 |
| May 7, 2025 | 22.31 | 22.31 | 22.21 | 22.24 | 22.24 | -1.09% | 3,375 |
| May 6, 2025 | 22.16 | 22.55 | 22.16 | 22.49 | 22.49 | -0.42% | 3,018 |
| May 5, 2025 | 22.64 | 22.68 | 22.58 | 22.58 | 22.58 | 1.27% | 3,805 |
| May 2, 2025 | 22.33 | 22.33 | 22.26 | 22.30 | 22.30 | 2.92% | 3,639 |
| May 1, 2025 | 21.67 | 21.74 | 21.64 | 21.66 | 21.66 | -0.22% | 6,294 |
| Apr 30, 2025 | 21.56 | 21.71 | 21.55 | 21.71 | 21.71 | 0.38% | 14,014 |
| Apr 29, 2025 | 21.57 | 21.65 | 21.57 | 21.63 | 21.63 | 0.35% | 1,444 |
| Apr 28, 2025 | 21.49 | 21.59 | 21.45 | 21.55 | 21.55 | 0.42% | 9,901 |
| Apr 25, 2025 | 21.38 | 21.48 | 21.34 | 21.46 | 21.46 | -0.37% | 6,312 |
| Apr 24, 2025 | 21.46 | 21.54 | 21.45 | 21.54 | 21.54 | 0.98% | 3,845 |
| Apr 23, 2025 | 21.33 | 21.41 | 21.31 | 21.33 | 21.33 | 1.15% | 4,423 |
| Apr 22, 2025 | 20.96 | 21.22 | 20.96 | 21.09 | 21.09 | 1.48% | 4,755 |
| Apr 21, 2025 | 20.93 | 20.93 | 20.66 | 20.78 | 20.78 | 0.09% | 3,328 |
| Apr 17, 2025 | 20.80 | 20.87 | 20.76 | 20.76 | 20.76 | 0.54% | 4,866 |
| Apr 16, 2025 | 20.66 | 20.81 | 20.53 | 20.65 | 20.65 | -1.22% | 7,374 |
| Apr 15, 2025 | 20.92 | 21.01 | 20.90 | 20.90 | 20.90 | 0.21% | 28,128 |
| Apr 14, 2025 | 20.82 | 20.98 | 20.82 | 20.86 | 20.86 | 0.72% | 6,895 |
| Apr 11, 2025 | 20.50 | 20.71 | 20.32 | 20.71 | 20.71 | 3.42% | 9,421 |
| Apr 10, 2025 | 20.23 | 20.23 | 19.88 | 20.03 | 20.03 | -2.08% | 11,299 |
| Apr 9, 2025 | 19.20 | 20.50 | 19.15 | 20.45 | 20.45 | 6.57% | 17,727 |
| Apr 8, 2025 | 19.85 | 19.86 | 18.97 | 19.19 | 19.19 | -1.74% | 9,307 |
| Apr 7, 2025 | 19.58 | 19.97 | 19.34 | 19.53 | 19.53 | -3.36% | 15,276 |
| Apr 4, 2025 | 20.44 | 20.44 | 20.08 | 20.21 | 20.21 | -5.82% | 8,924 |
| Apr 3, 2025 | 21.49 | 21.60 | 21.43 | 21.46 | 21.46 | -1.92% | 9,110 |
| Apr 2, 2025 | 21.82 | 21.91 | 21.79 | 21.88 | 21.88 | 0.07% | 147,790 |
| Apr 1, 2025 | 21.77 | 21.89 | 21.77 | 21.86 | 21.86 | 0.32% | 4,838 |
| Mar 31, 2025 | 21.57 | 21.89 | 21.57 | 21.79 | 21.79 | -0.10% | 88,341 |
| Mar 28, 2025 | 21.95 | 21.95 | 21.79 | 21.81 | 21.81 | -2.00% | 6,649 |
| Mar 27, 2025 | 22.16 | 22.32 | 22.14 | 22.26 | 22.26 | 0.55% | 5,818 |
| Mar 26, 2025 | 22.29 | 22.29 | 22.09 | 22.14 | 22.14 | -0.50% | 9,157 |