Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
21.81
-0.45 (-2.00%)
At close: Mar 28, 2025, 3:47 PM
21.83
+0.02 (0.08%)
After-hours: Mar 28, 2025, 4:26 PM EDT
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 22.28 | 22.31 | 22.25 | 22.25 | 22.25 | -0.18% | 16,028 |
| Mar 24, 2025 | 22.29 | 22.32 | 22.27 | 22.29 | 22.29 | 0.40% | 7,301 |
| Mar 21, 2025 | 22.15 | 22.23 | 22.13 | 22.20 | 22.20 | -0.33% | 7,027 |
| Mar 20, 2025 | 22.24 | 22.32 | 22.23 | 22.27 | 22.27 | -0.98% | 12,626 |
| Mar 19, 2025 | 22.54 | 22.55 | 22.42 | 22.49 | 22.49 | 0.16% | 7,526 |
| Mar 18, 2025 | 22.53 | 22.53 | 22.42 | 22.46 | 22.46 | -0.36% | 9,200 |
| Mar 17, 2025 | 22.24 | 22.57 | 22.24 | 22.54 | 22.54 | 1.75% | 20,474 |
| Mar 14, 2025 | 22.12 | 22.15 | 22.09 | 22.15 | 22.15 | 1.87% | 2,483 |
| Mar 13, 2025 | 21.63 | 21.78 | 21.58 | 21.74 | 21.74 | -0.16% | 10,394 |
| Mar 12, 2025 | 21.76 | 21.79 | 21.70 | 21.78 | 21.78 | 0.46% | 8,893 |
| Mar 11, 2025 | 21.70 | 21.75 | 21.53 | 21.68 | 21.68 | 0.86% | 13,149 |
| Mar 10, 2025 | 21.57 | 21.61 | 21.46 | 21.49 | 21.49 | -2.57% | 5,061 |
| Mar 7, 2025 | 22.00 | 22.06 | 21.85 | 22.06 | 22.06 | 0.50% | 4,481 |
| Mar 6, 2025 | 22.06 | 22.10 | 21.94 | 21.95 | 21.95 | -0.50% | 5,723 |
| Mar 5, 2025 | 21.80 | 22.06 | 21.80 | 22.06 | 22.06 | 3.05% | 5,965 |
| Mar 4, 2025 | 21.32 | 21.58 | 21.16 | 21.41 | 21.41 | 0.92% | 7,625 |
| Mar 3, 2025 | 21.52 | 21.56 | 21.16 | 21.21 | 21.21 | -0.68% | 15,214 |
| Feb 28, 2025 | 21.32 | 21.36 | 21.24 | 21.36 | 21.36 | -1.45% | 6,895 |
| Feb 27, 2025 | 21.87 | 21.89 | 21.67 | 21.67 | 21.67 | -1.98% | 15,080 |
| Feb 26, 2025 | 22.14 | 22.23 | 22.05 | 22.11 | 22.11 | 1.05% | 9,657 |
| Feb 25, 2025 | 21.96 | 21.96 | 21.81 | 21.88 | 21.88 | - | 9,602 |
| Feb 24, 2025 | 22.10 | 22.12 | 21.88 | 21.88 | 21.88 | -1.39% | 10,688 |
| Feb 21, 2025 | 22.37 | 22.37 | 22.13 | 22.19 | 22.19 | -0.21% | 4,287 |
| Feb 20, 2025 | 22.24 | 22.36 | 22.15 | 22.24 | 22.24 | 1.02% | 10,371 |
| Feb 19, 2025 | 22.05 | 22.05 | 21.97 | 22.01 | 22.01 | -0.29% | 4,992 |
| Feb 18, 2025 | 22.05 | 22.12 | 22.05 | 22.08 | 22.08 | 0.51% | 12,099 |
| Feb 14, 2025 | 22.00 | 22.00 | 21.90 | 21.96 | 21.96 | 0.75% | 5,860 |
| Feb 13, 2025 | 21.50 | 21.80 | 21.50 | 21.80 | 21.80 | 0.78% | 43,279 |
| Feb 12, 2025 | 21.51 | 21.69 | 21.51 | 21.63 | 21.63 | 0.53% | 11,474 |
| Feb 11, 2025 | 21.50 | 21.57 | 21.50 | 21.52 | 21.52 | -0.36% | 4,832 |
| Feb 10, 2025 | 21.55 | 21.61 | 21.53 | 21.59 | 21.59 | 1.38% | 12,882 |
| Feb 7, 2025 | 21.47 | 21.54 | 21.30 | 21.30 | 21.30 | 0.05% | 5,130 |
| Feb 6, 2025 | 21.29 | 21.30 | 21.23 | 21.29 | 21.29 | 0.05% | 10,909 |
| Feb 5, 2025 | 21.29 | 21.32 | 21.27 | 21.28 | 21.28 | -0.42% | 9,713 |
| Feb 4, 2025 | 21.13 | 21.43 | 21.13 | 21.37 | 21.37 | 1.18% | 5,186 |
| Feb 3, 2025 | 20.90 | 21.19 | 20.90 | 21.12 | 21.12 | -0.43% | 11,849 |
| Jan 31, 2025 | 21.42 | 21.45 | 21.21 | 21.21 | 21.21 | -1.02% | 8,037 |
| Jan 30, 2025 | 21.40 | 21.52 | 21.40 | 21.43 | 21.43 | 1.47% | 12,803 |
| Jan 29, 2025 | 21.23 | 21.31 | 21.12 | 21.12 | 21.12 | -0.10% | 7,225 |
| Jan 28, 2025 | 20.97 | 21.16 | 20.93 | 21.14 | 21.14 | 0.87% | 6,467 |
| Jan 27, 2025 | 20.95 | 21.02 | 20.94 | 20.96 | 20.96 | -1.40% | 12,954 |
| Jan 24, 2025 | 21.22 | 21.29 | 21.21 | 21.26 | 21.26 | 0.63% | 7,233 |
| Jan 23, 2025 | 21.04 | 21.13 | 21.04 | 21.13 | 21.13 | 0.30% | 5,216 |
| Jan 22, 2025 | 21.08 | 21.13 | 21.06 | 21.06 | 21.06 | 0.03% | 7,613 |
| Jan 21, 2025 | 21.00 | 21.10 | 20.97 | 21.06 | 21.06 | 1.08% | 7,254 |
| Jan 17, 2025 | 20.73 | 20.90 | 20.73 | 20.83 | 20.83 | 0.70% | 7,236 |
| Jan 16, 2025 | 20.74 | 20.74 | 20.68 | 20.69 | 20.69 | -0.22% | 7,777 |