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
| 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 |
| Sep 25, 2025 | 26.31 | 26.37 | 26.22 | 26.33 | 26.33 | -0.37% | 22,974 |
| Sep 24, 2025 | 26.52 | 26.53 | 26.43 | 26.43 | 26.43 | -0.06% | 19,943 |
| Sep 23, 2025 | 26.45 | 26.57 | 26.45 | 26.45 | 26.45 | -0.15% | 5,576 |
| Sep 22, 2025 | 26.43 | 26.50 | 26.41 | 26.49 | 26.49 | 0.26% | 2,892 |
| Sep 19, 2025 | 26.46 | 26.46 | 26.41 | 26.42 | 26.42 | -0.31% | 4,758 |
| Sep 18, 2025 | 26.42 | 26.52 | 26.42 | 26.50 | 26.50 | -0.04% | 6,330 |
| Sep 17, 2025 | 26.50 | 26.61 | 26.50 | 26.51 | 26.51 | 0.26% | 12,932 |
| Sep 16, 2025 | 26.37 | 26.45 | 26.33 | 26.44 | 26.44 | 0.98% | 3,756 |
| Sep 15, 2025 | 26.14 | 26.21 | 26.13 | 26.18 | 26.18 | 0.60% | 12,191 |
| Sep 12, 2025 | 26.03 | 26.07 | 26.00 | 26.03 | 26.03 | 0.28% | 6,419 |
| Sep 11, 2025 | 25.88 | 25.97 | 25.88 | 25.96 | 25.96 | 1.43% | 3,066 |
| Sep 10, 2025 | 25.61 | 25.61 | 25.57 | 25.59 | 25.59 | 0.78% | 1,831 |
| Sep 9, 2025 | 25.33 | 25.43 | 25.33 | 25.40 | 25.39 | 0.83% | 10,244 |
| Sep 8, 2025 | 25.11 | 25.19 | 25.11 | 25.19 | 25.19 | 0.72% | 8,499 |
| Sep 5, 2025 | 24.96 | 25.04 | 24.96 | 25.00 | 25.00 | 1.01% | 2,520 |
| Sep 4, 2025 | 24.61 | 24.76 | 24.61 | 24.76 | 24.75 | -0.35% | 4,057 |
| Sep 3, 2025 | 24.79 | 24.88 | 24.78 | 24.84 | 24.84 | 0.39% | 4,035 |
| Sep 2, 2025 | 24.58 | 24.75 | 24.58 | 24.75 | 24.75 | -0.24% | 6,011 |
| Aug 29, 2025 | 24.80 | 24.82 | 24.69 | 24.80 | 24.80 | -0.23% | 6,189 |
| Aug 28, 2025 | 24.81 | 24.88 | 24.80 | 24.86 | 24.86 | 0.40% | 5,695 |
| Aug 27, 2025 | 24.67 | 24.77 | 24.67 | 24.76 | 24.76 | -0.66% | 25,297 |
| Aug 26, 2025 | 24.99 | 24.99 | 24.90 | 24.92 | 24.92 | -0.34% | 2,455 |
| Aug 25, 2025 | 25.14 | 25.19 | 25.01 | 25.01 | 25.01 | -0.61% | 4,554 |
| Aug 22, 2025 | 25.00 | 25.17 | 25.00 | 25.16 | 25.16 | 2.00% | 5,328 |
| Aug 21, 2025 | 24.67 | 24.71 | 24.65 | 24.67 | 24.67 | -0.23% | 4,397 |
| Aug 20, 2025 | 24.76 | 24.77 | 24.63 | 24.73 | 24.73 | -0.19% | 6,505 |
| Aug 19, 2025 | 24.89 | 24.89 | 24.77 | 24.77 | 24.77 | -0.86% | 5,043 |
| Aug 18, 2025 | 25.06 | 25.06 | 24.96 | 24.99 | 24.99 | 0.18% | 3,970 |
| Aug 15, 2025 | 24.97 | 24.99 | 24.92 | 24.95 | 24.95 | -0.29% | 5,774 |
| Aug 14, 2025 | 25.01 | 25.04 | 24.92 | 25.02 | 25.02 | -1.22% | 6,071 |
| Aug 13, 2025 | 25.36 | 25.39 | 25.29 | 25.33 | 25.33 | 1.07% | 6,710 |
| Aug 12, 2025 | 24.83 | 25.16 | 24.82 | 25.06 | 25.06 | 1.54% | 4,828,806 |
| Aug 11, 2025 | 24.74 | 24.74 | 24.65 | 24.68 | 24.68 | -0.32% | 4,428 |
| Aug 8, 2025 | 24.73 | 24.78 | 24.73 | 24.76 | 24.76 | -0.06% | 2,832 |
| Aug 7, 2025 | 24.85 | 24.85 | 24.72 | 24.77 | 24.77 | 0.54% | 5,480 |
| Aug 6, 2025 | 24.52 | 24.67 | 24.50 | 24.64 | 24.64 | 0.62% | 47,935 |
| Aug 5, 2025 | 24.51 | 24.55 | 24.40 | 24.49 | 24.49 | 0.48% | 187,112 |
| Aug 4, 2025 | 24.30 | 24.37 | 24.23 | 24.37 | 24.37 | 1.55% | 372,608 |
| Aug 1, 2025 | 23.97 | 24.05 | 23.91 | 24.00 | 24.00 | -0.78% | 3,515 |
| Jul 31, 2025 | 24.23 | 24.28 | 24.15 | 24.19 | 24.19 | -0.47% | 9,516 |
| Jul 30, 2025 | 24.43 | 24.43 | 24.30 | 24.30 | 24.30 | -0.78% | 3,194 |
| Jul 29, 2025 | 24.40 | 24.56 | 24.40 | 24.49 | 24.49 | 0.20% | 59,944 |
| Jul 28, 2025 | 24.47 | 24.49 | 24.41 | 24.44 | 24.44 | -0.57% | 7,817 |
| Jul 25, 2025 | 24.52 | 24.59 | 24.52 | 24.58 | 24.58 | -0.32% | 3,037 |
| Jul 24, 2025 | 24.72 | 24.72 | 24.66 | 24.66 | 24.66 | -0.56% | 2,492 |
| Jul 23, 2025 | 24.75 | 24.83 | 24.75 | 24.80 | 24.80 | 1.03% | 2,850 |
| Jul 22, 2025 | 24.45 | 24.55 | 24.45 | 24.55 | 24.55 | -0.02% | 3,227 |
| Jul 21, 2025 | 24.50 | 24.60 | 24.50 | 24.55 | 24.55 | 0.74% | 5,090 |
| Jul 18, 2025 | 24.51 | 24.51 | 24.37 | 24.37 | 24.37 | -0.05% | 10,433 |
| Jul 17, 2025 | 24.35 | 24.40 | 24.35 | 24.38 | 24.38 | 0.32% | 3,162 |