Skip to main content
Columbia Research Enhanced Emerging Economies ETF (ECON)
NYSEARCA: ECON · Real-Time Price · USD
31.99
-0.25 (-0.79%)
At close: Apr 28, 2026, 4:00 PM EDT
31.99
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ECON Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202631.9332.0231.9131.9931.99-0.79%6,366
Apr 27, 202632.3232.3732.1632.2532.250.05%6,571
Apr 24, 202632.1332.4632.0632.2332.231.67%22,303
Apr 23, 202631.9031.9731.5831.7031.70-1.48%5,300
Apr 22, 202632.0632.1832.0532.1832.181.68%5,874
Apr 21, 202632.2132.2131.6531.6531.65-1.18%29,572
Apr 20, 202631.9932.1531.9032.0232.02-0.52%23,441
Apr 17, 202632.1532.4932.1432.1932.191.85%12,408
Apr 16, 202631.6431.7031.4831.6131.610.44%41,971
Apr 15, 202631.3831.5231.3331.4731.47-0.04%14,815
Apr 14, 202631.2231.4831.2231.4831.482.19%14,401
Apr 13, 202630.3230.8130.3230.8030.801.03%107,705
Apr 10, 202630.5630.6030.4130.4930.490.25%10,285
Apr 9, 202630.1030.4930.0730.4230.42-0.60%77,053
Apr 8, 202630.6530.6530.3130.6030.605.63%16,081
Apr 7, 202628.8329.1628.4828.9728.970.21%11,682
Apr 6, 202628.6928.9228.6928.9128.911.15%14,631
Apr 2, 202628.0628.7028.0628.5828.58-1.00%10,749
Apr 1, 202628.8429.1128.7828.8728.870.45%14,298
Mar 31, 202627.7828.7427.7828.7428.743.72%21,220
Mar 30, 202628.1628.1627.4427.7127.71-0.95%62,991
Mar 27, 202628.0328.1827.9027.9827.98-0.51%12,606
Mar 26, 202628.5128.5928.1228.1228.12-3.19%12,439
Mar 25, 202629.1029.2128.9029.0529.051.42%8,517
Mar 24, 202628.6928.7728.5328.6428.64-1.48%6,183
Mar 23, 202628.9129.3428.8529.0729.072.79%15,495
Mar 20, 202628.8828.9028.1728.2828.28-3.32%11,048
Mar 19, 202628.6229.3328.6229.2529.250.69%11,384
Mar 18, 202629.3829.4629.0529.0529.05-2.09%21,239
Mar 17, 202629.7129.7629.5529.6729.670.71%14,291
Mar 16, 202629.2829.5429.2529.4629.463.13%11,780
Mar 13, 202629.0629.0628.5728.5728.57-0.71%4,788
Mar 12, 202629.2429.2428.7528.7728.77-2.71%53,172
Mar 11, 202629.5129.6429.4529.5729.570.18%5,296
Mar 10, 202629.5530.0029.5129.5229.52-0.01%8,243
Mar 9, 202628.6829.5428.4529.5229.522.25%15,662
Mar 6, 202628.7429.0828.7228.8728.87-1.10%9,477
Mar 5, 202629.4329.6228.8029.1929.19-2.54%15,415
Mar 4, 202629.5630.1629.5029.9529.951.22%12,482
Mar 3, 202629.3529.7328.9329.5929.59-4.64%11,677
Mar 2, 202630.8431.1930.7831.0331.03-2.19%28,476
Feb 27, 202631.5831.7731.5431.7331.73-0.30%7,401
Feb 26, 202632.1632.1631.5631.8231.82-0.96%27,787
Feb 25, 202632.1532.1531.9632.1332.131.61%24,466
Feb 24, 202631.5431.8031.5231.6231.621.15%34,300
Feb 23, 202631.5031.7631.2031.2631.26-0.95%19,954
Feb 20, 202631.0131.5831.0131.5631.561.41%26,501
Feb 19, 202630.8731.1230.8231.1231.12-0.06%25,443
Feb 18, 202630.9431.1930.8431.1431.140.94%27,658
Feb 17, 202630.8630.9530.5930.8530.85-0.62%11,051
Feb 13, 202630.7631.0430.5431.0431.040.88%49,956
Feb 12, 202631.3231.3230.7530.7730.77-1.09%29,885
Feb 11, 202630.8031.1130.7731.1131.111.73%59,271
Feb 10, 202630.6130.6830.5730.5830.58-0.03%21,505
Feb 9, 202630.2730.6430.2730.5930.590.63%4,828
Feb 6, 202630.1030.4930.1030.4030.403.16%66,075
Feb 5, 202629.4829.6729.4529.4729.47-0.61%6,035
Feb 4, 202630.1730.1729.5329.6529.65-1.06%12,949
Feb 3, 202630.0730.1229.7529.9729.970.74%147,518
Feb 2, 202629.5229.8529.5229.7529.750.13%15,477
Jan 30, 202630.0230.0929.5829.7129.71-2.01%24,621
Jan 29, 202630.1030.3429.9030.3230.320.13%63,090
Jan 28, 202630.3930.3930.1130.2830.280.40%20,160
Jan 27, 202629.9230.2129.9230.1630.162.31%13,018
Jan 26, 202629.3729.6229.3729.4829.480.61%496,266
Jan 23, 202629.0929.3829.0629.3029.300.45%11,648
Jan 22, 202629.1329.2429.0529.1729.171.21%27,006
Jan 21, 202628.7428.9728.7328.8228.821.43%8,574
Jan 20, 202628.3828.5928.3828.4228.42-0.75%11,609
Jan 16, 202628.7028.7028.5728.6328.63-0.24%13,002
Jan 15, 202628.7628.8828.6628.7028.700.24%15,786
Jan 14, 202628.5228.6328.4628.6328.630.42%7,606
Jan 13, 202628.5528.5628.3828.5128.51-0.80%9,739
Jan 12, 202628.3628.7528.3528.7428.741.27%943,128
Jan 9, 202628.3428.4128.2528.3828.380.35%9,094
Jan 8, 202628.1828.2828.1228.2828.28-0.32%8,367
Jan 7, 202628.3828.3928.3128.3728.37-0.21%6,028
Jan 6, 202628.5628.6128.4328.4328.430.39%287,902
Jan 5, 202628.0728.3228.0728.3228.321.25%3,876
Jan 2, 202627.9027.9727.8827.9727.972.34%8,545
Dec 31, 202527.3327.3527.3127.3327.33-0.36%2,176
Dec 30, 202527.5327.5427.4327.4327.43-0.15%12,165
Dec 29, 202527.3627.4727.3427.4727.47-0.11%2,531
Dec 26, 202527.3327.5027.3327.5027.500.97%3,986
Dec 24, 202527.2627.2827.2027.2427.24-2,234
Dec 23, 202526.9527.2326.9527.2327.230.83%6,292
Dec 22, 202526.9627.0426.9627.0127.010.33%10,949
Dec 19, 202526.9326.9526.8626.9226.920.98%9,133
Dec 18, 202526.6726.8426.6626.6626.66-0.49%4,305
Dec 17, 202527.1527.1526.7926.7926.31-0.59%5,098
Dec 16, 202526.9626.9626.8526.9526.46-0.74%6,537
Dec 15, 202527.3527.3527.1527.1526.660.18%4,984
Dec 12, 202527.4727.4727.1027.1026.61-1.20%6,102
Dec 11, 202527.3727.5027.3727.4326.93-0.41%4,299
Dec 10, 202527.3027.5827.2827.5427.041.03%8,459
Dec 9, 202527.2127.3027.2127.2626.77-0.04%7,665
Dec 8, 202527.4427.4527.2627.2726.78-0.84%4,572
Dec 5, 202527.5227.6027.4327.5027.000.98%7,260
Dec 4, 202527.2527.2627.2227.2326.740.19%3,139
Dec 3, 202527.1027.2627.1027.1826.69-0.11%3,268