Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
27.50
+0.27 (0.99%)
Dec 5, 2025, 4:00 PM EST - Market closed
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.52 | 27.60 | 27.43 | 27.50 | 27.50 | 0.98% | 7,260 |
| Dec 4, 2025 | 27.25 | 27.26 | 27.22 | 27.23 | 27.23 | 0.19% | 3,139 |
| Dec 3, 2025 | 27.10 | 27.26 | 27.10 | 27.18 | 27.18 | -0.11% | 3,266 |
| Dec 2, 2025 | 27.21 | 27.21 | 27.12 | 27.21 | 27.21 | 0.32% | 4,439 |
| Dec 1, 2025 | 27.12 | 27.23 | 27.12 | 27.12 | 27.12 | -0.21% | 6,705 |
| Nov 28, 2025 | 27.12 | 27.22 | 27.12 | 27.18 | 27.18 | 0.33% | 8,179 |
| Nov 26, 2025 | 27.07 | 27.12 | 27.07 | 27.09 | 27.09 | 0.92% | 8,283 |
| Nov 25, 2025 | 26.68 | 26.87 | 26.68 | 26.84 | 26.84 | 0.18% | 3,495 |
| Nov 24, 2025 | 26.60 | 26.79 | 26.59 | 26.79 | 26.79 | 1.00% | 3,764 |
| Nov 21, 2025 | 26.34 | 26.62 | 26.27 | 26.53 | 26.53 | 0.06% | 6,785 |
| Nov 20, 2025 | 27.16 | 27.16 | 26.51 | 26.51 | 26.51 | -1.61% | 7,973 |
| Nov 19, 2025 | 26.90 | 26.95 | 26.86 | 26.95 | 26.95 | -0.27% | 3,702 |
| Nov 18, 2025 | 26.97 | 27.09 | 26.85 | 27.02 | 27.02 | -0.55% | 3,768 |
| Nov 17, 2025 | 27.39 | 27.44 | 27.09 | 27.17 | 27.17 | -1.27% | 8,269 |
| Nov 14, 2025 | 27.33 | 27.65 | 27.33 | 27.52 | 27.52 | -0.02% | 5,227 |
| Nov 13, 2025 | 27.73 | 27.73 | 27.50 | 27.53 | 27.53 | -1.40% | 2,910 |
| Nov 12, 2025 | 27.91 | 27.93 | 27.81 | 27.92 | 27.92 | - | 5,256 |
| Nov 11, 2025 | 27.87 | 27.95 | 27.87 | 27.92 | 27.92 | 0.15% | 5,581 |
| Nov 10, 2025 | 27.70 | 27.90 | 27.69 | 27.88 | 27.88 | 2.00% | 4,121 |
| Nov 7, 2025 | 27.14 | 27.33 | 27.07 | 27.33 | 27.33 | -0.60% | 4,042 |
| Nov 6, 2025 | 27.59 | 27.59 | 27.46 | 27.50 | 27.49 | -1.31% | 2,548 |
| Nov 5, 2025 | 27.62 | 27.86 | 27.56 | 27.86 | 27.86 | 1.49% | 7,550 |
| Nov 4, 2025 | 27.50 | 27.65 | 27.45 | 27.45 | 27.45 | -1.93% | 4,971 |
| Nov 3, 2025 | 27.90 | 28.04 | 27.90 | 27.99 | 27.99 | 0.54% | 6,957 |
| Oct 31, 2025 | 27.87 | 27.87 | 27.76 | 27.84 | 27.84 | -0.07% | 9,564 |
| Oct 30, 2025 | 27.88 | 27.94 | 27.85 | 27.86 | 27.86 | -1.28% | 6,906 |
| Oct 29, 2025 | 28.30 | 28.31 | 28.11 | 28.22 | 28.22 | 0.67% | 7,979 |
| Oct 28, 2025 | 27.86 | 28.08 | 27.86 | 28.03 | 28.03 | -0.24% | 5,529 |
| Oct 27, 2025 | 28.07 | 28.10 | 28.00 | 28.10 | 28.10 | 1.17% | 25,223 |
| Oct 24, 2025 | 27.77 | 27.84 | 27.76 | 27.78 | 27.78 | 0.69% | 5,864 |
| Oct 23, 2025 | 27.61 | 27.65 | 27.57 | 27.59 | 27.58 | 0.77% | 10,529 |
| Oct 22, 2025 | 27.51 | 27.52 | 27.28 | 27.38 | 27.38 | -0.01% | 7,346 |
| Oct 21, 2025 | 27.42 | 27.46 | 27.35 | 27.38 | 27.38 | -1.00% | 7,738 |
| Oct 20, 2025 | 27.47 | 27.67 | 27.47 | 27.65 | 27.65 | 1.42% | 3,946 |
| Oct 17, 2025 | 27.08 | 27.30 | 27.08 | 27.27 | 27.26 | 0.26% | 4,780 |
| Oct 16, 2025 | 27.24 | 27.38 | 27.17 | 27.20 | 27.20 | 0.71% | 4,179 |
| Oct 15, 2025 | 26.98 | 27.06 | 26.93 | 27.00 | 27.00 | 1.44% | 1,931 |
| Oct 14, 2025 | 26.42 | 26.70 | 26.42 | 26.62 | 26.62 | -0.82% | 1,760 |
| Oct 13, 2025 | 26.76 | 26.84 | 26.73 | 26.84 | 26.84 | 2.92% | 871 |
| Oct 10, 2025 | 27.09 | 27.09 | 26.08 | 26.08 | 26.08 | -3.64% | 5,004 |
| Oct 9, 2025 | 27.31 | 27.32 | 27.03 | 27.06 | 27.06 | -1.12% | 4,392 |
| Oct 8, 2025 | 27.14 | 27.37 | 27.14 | 27.37 | 27.37 | 0.77% | 5,565 |
| Oct 7, 2025 | 27.11 | 27.19 | 26.81 | 27.16 | 27.16 | 0.66% | 318,916 |
| Oct 6, 2025 | 26.95 | 27.04 | 26.95 | 26.98 | 26.98 | 0.20% | 3,482 |
| Oct 3, 2025 | 26.97 | 26.98 | 26.92 | 26.93 | 26.93 | 0.27% | 3,772 |
| Oct 2, 2025 | 26.98 | 26.98 | 26.80 | 26.86 | 26.86 | 0.57% | 5,047 |
| Oct 1, 2025 | 26.67 | 26.72 | 26.66 | 26.71 | 26.71 | 0.70% | 3,702 |
| Sep 30, 2025 | 26.52 | 26.57 | 26.45 | 26.52 | 26.52 | 0.20% | 14,146 |
| Sep 29, 2025 | 26.55 | 26.55 | 26.45 | 26.47 | 26.47 | 0.94% | 4,361 |
| Sep 26, 2025 | 26.09 | 26.22 | 26.09 | 26.22 | 26.22 | -0.44% | 4,176 |