Skip to main content
logo
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
27.50
+0.27 (0.98%)
At close: Dec 5, 2025, 4:00 PM EST
27.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

ECON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.5227.6027.4327.5027.500.98%7,260
Dec 4, 202527.2527.2627.2227.2327.230.19%3,139
Dec 3, 202527.1027.2627.1027.1827.18-0.11%3,266
Dec 2, 202527.2127.2127.1227.2127.210.32%4,439
Dec 1, 202527.1227.2327.1227.1227.12-0.21%6,705
Nov 28, 202527.1227.2227.1227.1827.180.33%8,179
Nov 26, 202527.0727.1227.0727.0927.090.92%8,283
Nov 25, 202526.6826.8726.6826.8426.840.18%3,495
Nov 24, 202526.6026.7926.5926.7926.791.00%3,764
Nov 21, 202526.3426.6226.2726.5326.530.06%6,785
Nov 20, 202527.1627.1626.5126.5126.51-1.61%7,973
Nov 19, 202526.9026.9526.8626.9526.95-0.27%3,702
Nov 18, 202526.9727.0926.8527.0227.02-0.55%3,768
Nov 17, 202527.3927.4427.0927.1727.17-1.27%8,269
Nov 14, 202527.3327.6527.3327.5227.52-0.02%5,227
Nov 13, 202527.7327.7327.5027.5327.53-1.40%2,910
Nov 12, 202527.9127.9327.8127.9227.92-5,256
Nov 11, 202527.8727.9527.8727.9227.920.15%5,581
Nov 10, 202527.7027.9027.6927.8827.882.00%4,121
Nov 7, 202527.1427.3327.0727.3327.33-0.60%4,042
Nov 6, 202527.5927.5927.4627.5027.49-1.31%2,548
Nov 5, 202527.6227.8627.5627.8627.861.49%7,550
Nov 4, 202527.5027.6527.4527.4527.45-1.93%4,971
Nov 3, 202527.9028.0427.9027.9927.990.54%6,957
Oct 31, 202527.8727.8727.7627.8427.84-0.07%9,564
Oct 30, 202527.8827.9427.8527.8627.86-1.28%6,906
Oct 29, 202528.3028.3128.1128.2228.220.67%7,979
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, 202527.6127.6527.5727.5927.580.77%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, 202527.0827.3027.0827.2727.260.26%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