Skip to main content
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
23.89
-0.06 (-0.24%)
Jun 27, 2025, 4:00 PM - Market closed

ECON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.8523.9823.8523.8923.89-0.23%4,735
Jun 26, 202523.9123.9523.9123.9523.950.60%1,238
Jun 25, 202523.7523.8323.7523.8123.810.06%3,051
Jun 24, 202523.5623.7923.5623.7923.792.52%3,270
Jun 23, 202523.0823.2222.9823.2123.210.78%6,784
Jun 20, 202523.2423.2423.0323.0323.03-0.50%10,593
Jun 18, 202523.1523.2023.1323.1523.15-0.21%3,982
Jun 17, 202523.3423.3423.1623.1923.19-1.22%3,111
Jun 16, 202523.4523.6023.4523.4823.481.34%3,266
Jun 13, 202523.2423.2423.1623.1723.17-1.67%1,957
Jun 12, 202523.5823.5823.5323.5623.56-4,735
Jun 11, 202523.6423.6723.5423.5623.560.28%3,866
Jun 10, 202523.4123.5223.3623.5023.500.58%5,084
Jun 9, 202523.2623.3823.2623.3623.360.82%4,884
Jun 6, 202523.1323.2023.1323.1823.180.35%1,507
Jun 5, 202523.2023.2123.0923.0923.090.35%3,600
Jun 4, 202522.9423.0422.9423.0123.011.17%2,849
Jun 3, 202522.7222.7922.7222.7522.750.38%5,694
Jun 2, 202522.5522.6622.5522.6622.660.61%4,655
May 30, 202522.4622.5222.4422.5222.52-1.15%2,301
May 29, 202522.8022.8222.7822.7922.790.35%2,556
May 28, 202522.7122.7622.6922.7122.71-0.39%4,647
May 27, 202522.7722.8622.7722.8022.80-0.54%5,548
May 23, 202522.8022.9522.8022.9222.920.34%1,782
May 22, 202522.8822.9022.8522.8522.85-0.44%3,261
May 21, 202523.0923.1622.9322.9522.95-0.16%3,993
May 20, 202522.9322.9822.9222.9822.980.06%4,477
May 19, 202522.7622.9922.5722.9722.970.08%8,337
May 16, 202522.9022.9522.8722.9522.950.05%7,588
May 15, 202522.9322.9722.9222.9422.940.12%2,124
May 14, 202523.0023.0422.9122.9122.910.53%7,782
May 13, 202522.6622.8522.6622.7922.790.31%3,599
May 12, 202522.6822.7522.6822.7222.722.08%6,432
May 9, 202522.3722.3722.2322.2622.260.53%12,992
May 8, 202522.2422.2622.1422.1422.14-0.46%5,681
May 7, 202522.3122.3122.2122.2422.24-1.09%3,375
May 6, 202522.1622.5522.1622.4922.49-0.42%3,018
May 5, 202522.6422.6822.5822.5822.581.27%3,805
May 2, 202522.3322.3322.2622.3022.302.92%3,639
May 1, 202521.6721.7421.6421.6621.66-0.22%6,294
Apr 30, 202521.5621.7121.5521.7121.710.38%14,014
Apr 29, 202521.5721.6521.5721.6321.630.35%1,444
Apr 28, 202521.4921.5921.4521.5521.550.42%9,901
Apr 25, 202521.3821.4821.3421.4621.46-0.37%6,312
Apr 24, 202521.4621.5421.4521.5421.540.98%3,845
Apr 23, 202521.3321.4121.3121.3321.331.15%4,423
Apr 22, 202520.9621.2220.9621.0921.091.48%4,755
Apr 21, 202520.9320.9320.6620.7820.780.09%3,328
Apr 17, 202520.8020.8720.7620.7620.760.54%4,866
Apr 16, 202520.6620.8120.5320.6520.65-1.22%7,374