Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
26.03
+0.07 (0.26%)
Sep 12, 2025, 4:00 PM EDT - Market closed
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |