Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
29.19
-0.76 (-2.54%)
Mar 5, 2026, 4:00 PM EST - Market closed
ECON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 28.18 | 28.28 | 28.12 | 28.28 | 28.28 | -0.32% | 8,367 |
| Jan 7, 2026 | 28.38 | 28.39 | 28.31 | 28.37 | 28.37 | -0.21% | 6,028 |
| Jan 6, 2026 | 28.56 | 28.61 | 28.43 | 28.43 | 28.43 | 0.39% | 287,902 |
| Jan 5, 2026 | 28.07 | 28.32 | 28.07 | 28.32 | 28.32 | 1.25% | 3,876 |
| Jan 2, 2026 | 27.90 | 27.97 | 27.88 | 27.97 | 27.97 | 2.34% | 8,545 |
| Dec 31, 2025 | 27.33 | 27.35 | 27.31 | 27.33 | 27.33 | -0.36% | 2,176 |
| Dec 30, 2025 | 27.53 | 27.54 | 27.43 | 27.43 | 27.43 | -0.15% | 12,165 |
| Dec 29, 2025 | 27.36 | 27.47 | 27.34 | 27.47 | 27.47 | -0.11% | 2,531 |
| Dec 26, 2025 | 27.33 | 27.50 | 27.33 | 27.50 | 27.50 | 0.97% | 3,986 |
| Dec 24, 2025 | 27.26 | 27.28 | 27.20 | 27.24 | 27.24 | - | 2,234 |
| Dec 23, 2025 | 26.95 | 27.23 | 26.95 | 27.23 | 27.23 | 0.83% | 6,292 |
| Dec 22, 2025 | 26.96 | 27.04 | 26.96 | 27.01 | 27.01 | 0.33% | 10,949 |
| Dec 19, 2025 | 26.93 | 26.95 | 26.86 | 26.92 | 26.92 | 0.98% | 9,133 |
| Dec 18, 2025 | 26.67 | 26.84 | 26.66 | 26.66 | 26.66 | -0.49% | 4,305 |
| Dec 17, 2025 | 27.15 | 27.15 | 26.79 | 26.79 | 26.31 | -0.59% | 5,098 |
| Dec 16, 2025 | 26.96 | 26.96 | 26.85 | 26.95 | 26.46 | -0.74% | 6,537 |
| Dec 15, 2025 | 27.35 | 27.35 | 27.15 | 27.15 | 26.66 | 0.18% | 4,984 |
| Dec 12, 2025 | 27.47 | 27.47 | 27.10 | 27.10 | 26.61 | -1.20% | 6,102 |
| Dec 11, 2025 | 27.37 | 27.50 | 27.37 | 27.43 | 26.93 | -0.41% | 4,299 |
| Dec 10, 2025 | 27.30 | 27.58 | 27.28 | 27.54 | 27.04 | 1.03% | 8,459 |
| Dec 9, 2025 | 27.21 | 27.30 | 27.21 | 27.26 | 26.77 | -0.04% | 7,665 |
| Dec 8, 2025 | 27.44 | 27.45 | 27.26 | 27.27 | 26.78 | -0.84% | 4,572 |
| Dec 5, 2025 | 27.52 | 27.60 | 27.43 | 27.50 | 27.00 | 0.98% | 7,260 |
| Dec 4, 2025 | 27.25 | 27.26 | 27.22 | 27.23 | 26.74 | 0.19% | 3,139 |
| Dec 3, 2025 | 27.10 | 27.26 | 27.10 | 27.18 | 26.69 | -0.11% | 3,268 |
| Dec 2, 2025 | 27.21 | 27.21 | 27.12 | 27.21 | 26.72 | 0.32% | 4,439 |
| Dec 1, 2025 | 27.12 | 27.23 | 27.12 | 27.12 | 26.63 | -0.21% | 6,705 |
| Nov 28, 2025 | 27.12 | 27.22 | 27.12 | 27.18 | 26.69 | 0.33% | 8,181 |
| Nov 26, 2025 | 27.07 | 27.12 | 27.07 | 27.09 | 26.60 | 0.92% | 8,283 |
| Nov 25, 2025 | 26.68 | 26.87 | 26.68 | 26.84 | 26.36 | 0.18% | 3,495 |
| Nov 24, 2025 | 26.60 | 26.79 | 26.59 | 26.79 | 26.31 | 1.00% | 3,764 |
| Nov 21, 2025 | 26.34 | 26.62 | 26.27 | 26.53 | 26.05 | 0.06% | 6,785 |
| Nov 20, 2025 | 27.16 | 27.16 | 26.51 | 26.51 | 26.03 | -1.61% | 7,973 |
| Nov 19, 2025 | 26.90 | 26.95 | 26.86 | 26.95 | 26.46 | -0.27% | 3,702 |
| Nov 18, 2025 | 26.97 | 27.09 | 26.85 | 27.02 | 26.53 | -0.55% | 3,768 |
| Nov 17, 2025 | 27.39 | 27.44 | 27.09 | 27.17 | 26.68 | -1.27% | 8,269 |
| Nov 14, 2025 | 27.33 | 27.65 | 27.33 | 27.52 | 27.02 | -0.02% | 5,227 |
| Nov 13, 2025 | 27.73 | 27.73 | 27.50 | 27.53 | 27.03 | -1.40% | 2,910 |
| Nov 12, 2025 | 27.91 | 27.93 | 27.81 | 27.92 | 27.42 | - | 5,256 |
| Nov 11, 2025 | 27.87 | 27.95 | 27.87 | 27.92 | 27.42 | 0.15% | 5,581 |
| Nov 10, 2025 | 27.70 | 27.90 | 27.69 | 27.88 | 27.37 | 2.00% | 4,121 |
| Nov 7, 2025 | 27.14 | 27.33 | 27.07 | 27.33 | 26.84 | -0.60% | 4,042 |
| Nov 6, 2025 | 27.59 | 27.59 | 27.46 | 27.50 | 27.00 | -1.31% | 2,548 |
| Nov 5, 2025 | 27.62 | 27.86 | 27.56 | 27.86 | 27.36 | 1.49% | 7,550 |
| Nov 4, 2025 | 27.50 | 27.65 | 27.45 | 27.45 | 26.95 | -1.93% | 4,971 |
| Nov 3, 2025 | 27.90 | 28.04 | 27.90 | 27.99 | 27.48 | 0.54% | 6,957 |
| Oct 31, 2025 | 27.87 | 27.87 | 27.76 | 27.84 | 27.34 | -0.07% | 9,564 |
| Oct 30, 2025 | 27.88 | 27.94 | 27.85 | 27.86 | 27.36 | -1.28% | 6,906 |
| Oct 29, 2025 | 28.30 | 28.31 | 28.11 | 28.22 | 27.71 | 0.67% | 7,979 |
| Oct 28, 2025 | 27.86 | 28.08 | 27.86 | 28.03 | 27.53 | -0.24% | 5,529 |
| Oct 27, 2025 | 28.07 | 28.10 | 28.00 | 28.10 | 27.59 | 1.17% | 25,223 |
| Oct 24, 2025 | 27.77 | 27.84 | 27.76 | 27.78 | 27.27 | 0.69% | 5,864 |
| Oct 23, 2025 | 27.61 | 27.65 | 27.57 | 27.59 | 27.09 | 0.77% | 10,529 |
| Oct 22, 2025 | 27.51 | 27.52 | 27.28 | 27.38 | 26.88 | -0.01% | 7,346 |
| Oct 21, 2025 | 27.42 | 27.46 | 27.35 | 27.38 | 26.88 | -1.00% | 7,738 |
| Oct 20, 2025 | 27.47 | 27.67 | 27.47 | 27.65 | 27.15 | 1.42% | 3,946 |
| Oct 17, 2025 | 27.08 | 27.30 | 27.08 | 27.27 | 26.77 | 0.26% | 4,780 |
| Oct 16, 2025 | 27.24 | 27.38 | 27.17 | 27.20 | 26.70 | 0.71% | 4,179 |
| Oct 15, 2025 | 26.98 | 27.06 | 26.93 | 27.00 | 26.51 | 1.44% | 1,931 |
| Oct 14, 2025 | 26.42 | 26.70 | 26.42 | 26.62 | 26.14 | -0.82% | 1,760 |
| Oct 13, 2025 | 26.76 | 26.84 | 26.73 | 26.84 | 26.36 | 2.92% | 871 |
| Oct 10, 2025 | 27.09 | 27.09 | 26.08 | 26.08 | 25.61 | -3.64% | 5,004 |