Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
21.48
-0.06 (-0.28%)
Apr 25, 2025, 4:00 PM EDT - Market closed
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |