Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
29.07
+0.79 (2.79%)
At close: Mar 23, 2026, 4:00 PM EDT
29.07
0.00 (0.00%)
After-hours: Mar 23, 2026, 8:00 PM EDT
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 28.91 | 29.34 | 28.85 | 29.07 | 29.07 | 2.79% | 15,495 |
| Mar 20, 2026 | 28.88 | 28.90 | 28.17 | 28.28 | 28.28 | -3.32% | 11,048 |
| Mar 19, 2026 | 28.62 | 29.33 | 28.62 | 29.25 | 29.25 | 0.69% | 11,384 |
| Mar 18, 2026 | 29.38 | 29.46 | 29.05 | 29.05 | 29.05 | -2.09% | 21,239 |
| Mar 17, 2026 | 29.71 | 29.76 | 29.55 | 29.67 | 29.67 | 0.71% | 14,291 |
| Mar 16, 2026 | 29.28 | 29.54 | 29.25 | 29.46 | 29.46 | 3.13% | 11,780 |
| Mar 13, 2026 | 29.06 | 29.06 | 28.57 | 28.57 | 28.57 | -0.71% | 4,788 |
| Mar 12, 2026 | 29.24 | 29.24 | 28.75 | 28.77 | 28.77 | -2.71% | 53,172 |
| Mar 11, 2026 | 29.51 | 29.64 | 29.45 | 29.57 | 29.57 | 0.18% | 5,296 |
| Mar 10, 2026 | 29.55 | 30.00 | 29.51 | 29.52 | 29.52 | -0.01% | 8,243 |
| Mar 9, 2026 | 28.68 | 29.54 | 28.45 | 29.52 | 29.52 | 2.25% | 15,662 |
| Mar 6, 2026 | 28.74 | 29.08 | 28.72 | 28.87 | 28.87 | -1.10% | 9,477 |
| Mar 5, 2026 | 29.43 | 29.62 | 28.80 | 29.19 | 29.19 | -2.54% | 15,415 |
| Mar 4, 2026 | 29.56 | 30.16 | 29.50 | 29.95 | 29.95 | 1.22% | 12,482 |
| Mar 3, 2026 | 29.35 | 29.73 | 28.93 | 29.59 | 29.59 | -4.64% | 11,677 |
| Mar 2, 2026 | 30.84 | 31.19 | 30.78 | 31.03 | 31.03 | -2.19% | 28,476 |
| Feb 27, 2026 | 31.58 | 31.77 | 31.54 | 31.73 | 31.73 | -0.30% | 7,401 |
| Feb 26, 2026 | 32.16 | 32.16 | 31.56 | 31.82 | 31.82 | -0.96% | 27,787 |
| Feb 25, 2026 | 32.15 | 32.15 | 31.96 | 32.13 | 32.13 | 1.61% | 24,466 |
| Feb 24, 2026 | 31.54 | 31.80 | 31.52 | 31.62 | 31.62 | 1.15% | 34,300 |
| Feb 23, 2026 | 31.50 | 31.76 | 31.20 | 31.26 | 31.26 | -0.95% | 19,954 |
| Feb 20, 2026 | 31.01 | 31.58 | 31.01 | 31.56 | 31.56 | 1.41% | 26,501 |
| Feb 19, 2026 | 30.87 | 31.12 | 30.82 | 31.12 | 31.12 | -0.06% | 25,443 |
| Feb 18, 2026 | 30.94 | 31.19 | 30.84 | 31.14 | 31.14 | 0.94% | 27,658 |
| Feb 17, 2026 | 30.86 | 30.95 | 30.59 | 30.85 | 30.85 | -0.62% | 11,051 |
| Feb 13, 2026 | 30.76 | 31.04 | 30.54 | 31.04 | 31.04 | 0.88% | 49,956 |
| Feb 12, 2026 | 31.32 | 31.32 | 30.75 | 30.77 | 30.77 | -1.09% | 29,885 |
| Feb 11, 2026 | 30.80 | 31.11 | 30.77 | 31.11 | 31.11 | 1.73% | 59,271 |
| Feb 10, 2026 | 30.61 | 30.68 | 30.57 | 30.58 | 30.58 | -0.03% | 21,505 |
| Feb 9, 2026 | 30.27 | 30.64 | 30.27 | 30.59 | 30.59 | 0.63% | 4,828 |
| Feb 6, 2026 | 30.10 | 30.49 | 30.10 | 30.40 | 30.40 | 3.16% | 66,075 |
| Feb 5, 2026 | 29.48 | 29.67 | 29.45 | 29.47 | 29.47 | -0.61% | 6,035 |
| Feb 4, 2026 | 30.17 | 30.17 | 29.53 | 29.65 | 29.65 | -1.06% | 12,949 |
| Feb 3, 2026 | 30.07 | 30.12 | 29.75 | 29.97 | 29.97 | 0.74% | 147,518 |
| Feb 2, 2026 | 29.52 | 29.85 | 29.52 | 29.75 | 29.75 | 0.13% | 15,477 |
| Jan 30, 2026 | 30.02 | 30.09 | 29.58 | 29.71 | 29.71 | -2.01% | 24,621 |
| Jan 29, 2026 | 30.10 | 30.34 | 29.90 | 30.32 | 30.32 | 0.13% | 63,090 |
| Jan 28, 2026 | 30.39 | 30.39 | 30.11 | 30.28 | 30.28 | 0.40% | 20,160 |
| Jan 27, 2026 | 29.92 | 30.21 | 29.92 | 30.16 | 30.16 | 2.31% | 13,018 |
| Jan 26, 2026 | 29.37 | 29.62 | 29.37 | 29.48 | 29.48 | 0.61% | 496,266 |
| Jan 23, 2026 | 29.09 | 29.38 | 29.06 | 29.30 | 29.30 | 0.45% | 11,648 |
| Jan 22, 2026 | 29.13 | 29.24 | 29.05 | 29.17 | 29.17 | 1.21% | 27,006 |
| Jan 21, 2026 | 28.74 | 28.97 | 28.73 | 28.82 | 28.82 | 1.43% | 8,574 |
| Jan 20, 2026 | 28.38 | 28.59 | 28.38 | 28.42 | 28.42 | -0.75% | 11,609 |
| Jan 16, 2026 | 28.70 | 28.70 | 28.57 | 28.63 | 28.63 | -0.24% | 13,002 |
| Jan 15, 2026 | 28.76 | 28.88 | 28.66 | 28.70 | 28.70 | 0.24% | 15,786 |
| Jan 14, 2026 | 28.52 | 28.63 | 28.46 | 28.63 | 28.63 | 0.42% | 7,606 |
| Jan 13, 2026 | 28.55 | 28.56 | 28.38 | 28.51 | 28.51 | -0.80% | 9,739 |
| Jan 12, 2026 | 28.36 | 28.75 | 28.35 | 28.74 | 28.74 | 1.27% | 943,128 |
| Jan 9, 2026 | 28.34 | 28.41 | 28.25 | 28.38 | 28.38 | 0.35% | 9,094 |