Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
28.03
-0.07 (-0.24%)
Oct 28, 2025, 4:00 PM EDT - Market closed

ECON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202527.8628.0827.8628.0328.03-0.24%5,529
Oct 27, 202528.0728.1028.0028.1028.101.17%25,223
Oct 24, 202527.7727.8427.7627.7827.780.69%5,864
Oct 23, 202527.6127.6527.5727.5927.590.77%10,529
Oct 22, 202527.5127.5227.2827.3827.38-0.01%7,346
Oct 21, 202527.4227.4627.3527.3827.38-1.00%7,738
Oct 20, 202527.4727.6727.4727.6527.651.42%3,946
Oct 17, 202527.0827.3027.0827.2727.270.26%4,780
Oct 16, 202527.2427.3827.1727.2027.200.71%4,179
Oct 15, 202526.9827.0626.9327.0027.001.44%1,931
Oct 14, 202526.4226.7026.4226.6226.62-0.82%1,760
Oct 13, 202526.7626.8426.7326.8426.842.92%871
Oct 10, 202527.0927.0926.0826.0826.08-3.64%5,004
Oct 9, 202527.3127.3227.0327.0627.06-1.12%4,392
Oct 8, 202527.1427.3727.1427.3727.370.77%5,565
Oct 7, 202527.1127.1926.8127.1627.160.66%318,916
Oct 6, 202526.9527.0426.9526.9826.980.20%3,482
Oct 3, 202526.9726.9826.9226.9326.930.27%3,772
Oct 2, 202526.9826.9826.8026.8626.860.57%5,047
Oct 1, 202526.6726.7226.6626.7126.710.70%3,702
Sep 30, 202526.5226.5726.4526.5226.520.20%14,146
Sep 29, 202526.5526.5526.4526.4726.470.94%4,361
Sep 26, 202526.0926.2226.0926.2226.22-0.44%4,176
Sep 25, 202526.3126.3726.2226.3326.33-0.37%22,974
Sep 24, 202526.5226.5326.4326.4326.43-0.06%19,943
Sep 23, 202526.4526.5726.4526.4526.45-0.15%5,576
Sep 22, 202526.4326.5026.4126.4926.490.26%2,892
Sep 19, 202526.4626.4626.4126.4226.42-0.31%4,758
Sep 18, 202526.4226.5226.4226.5026.50-0.04%6,330
Sep 17, 202526.5026.6126.5026.5126.510.26%12,932
Sep 16, 202526.3726.4526.3326.4426.440.98%3,756
Sep 15, 202526.1426.2126.1326.1826.180.60%12,191
Sep 12, 202526.0326.0726.0026.0326.030.28%6,419
Sep 11, 202525.8825.9725.8825.9625.961.43%3,066
Sep 10, 202525.6125.6125.5725.5925.590.78%1,831
Sep 9, 202525.3325.4325.3325.4025.400.83%10,244
Sep 8, 202525.1125.1925.1125.1925.190.72%8,499
Sep 5, 202524.9625.0424.9625.0025.001.01%2,520
Sep 4, 202524.6124.7624.6124.7624.76-0.35%4,057
Sep 3, 202524.7924.8824.7824.8424.840.39%4,035
Sep 2, 202524.5824.7524.5824.7524.75-0.24%6,011
Aug 29, 202524.8024.8224.6924.8024.80-0.23%6,189
Aug 28, 202524.8124.8824.8024.8624.860.40%5,695
Aug 27, 202524.6724.7724.6724.7624.76-0.66%25,297
Aug 26, 202524.9924.9924.9024.9224.92-0.34%2,455
Aug 25, 202525.1425.1925.0125.0125.01-0.61%4,554
Aug 22, 202525.0025.1725.0025.1625.162.00%5,328
Aug 21, 202524.6724.7124.6524.6724.67-0.23%4,397
Aug 20, 202524.7624.7724.6324.7324.73-0.19%6,505
Aug 19, 202524.8924.8924.7724.7724.77-0.86%5,043