Columbia Research Enhanced Emerging Economies ETF ECON
32.12 USD -0.10 (-0.31%)
Regular-session close
32.12 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
31.93 Day range 32.14
26.51 52-week range 37.97
- YTD
- +17.52%
- 1 year
- +16.67%
ECON price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 32.14 | 32.12 | 31.93 | 32.07 | -0.15 | -0.47% | 4,980 |
| Nov 12, 2026 | 32.25 | 32.32 | 32.21 | 32.22 | -0.50 | -1.53% | 2,400 |
| Nov 11, 2026 | 32.58 | 32.89 | 32.50 | 32.72 | +0.77 | +2.41% | 7,400 |
| Nov 10, 2026 | 32.29 | 32.29 | 31.85 | 31.95 | -0.27 | -0.84% | 6,900 |
| Nov 9, 2026 | 31.75 | 32.32 | 31.70 | 32.22 | +1.03 | +3.30% | 9,500 |
| Nov 6, 2026 | 31.20 | 31.39 | 31.14 | 31.19 | +0.51 | +1.66% | 13,000 |
| Nov 5, 2026 | 31.94 | 31.94 | 30.67 | 30.68 | -1.78 | -5.48% | 12,200 |
| Nov 4, 2026 | 32.64 | 32.88 | 32.40 | 32.46 | +0.19 | +0.59% | 15,400 |
| Nov 3, 2026 | 32.39 | 32.48 | 32.18 | 32.27 | +0.01 | +0.03% | 261,400 |
| Nov 2, 2026 | 32.85 | 32.96 | 32.24 | 32.26 | -0.05 | -0.15% | 267,900 |
| Oct 30, 2026 | 32.45 | 32.45 | 32.13 | 32.31 | -0.88 | -2.65% | 114,800 |
| Oct 29, 2026 | 33.06 | 33.22 | 33.02 | 33.19 | -0.42 | -1.25% | 7,100 |
| Oct 28, 2026 | 33.27 | 33.62 | 33.27 | 33.61 | +0.49 | +1.48% | 11,800 |
| Oct 27, 2026 | 33.04 | 33.15 | 32.87 | 33.12 | +0.53 | +1.63% | 21,100 |
| Oct 26, 2026 | 32.34 | 32.66 | 32.34 | 32.59 | +0.02 | +0.06% | 9,000 |
| Oct 23, 2026 | 32.56 | 32.57 | 32.56 | 32.57 | +0.19 | +0.59% | 1,400 |
| Oct 22, 2026 | 32.78 | 32.79 | 32.33 | 32.38 | -1.03 | -3.08% | 7,100 |
| Oct 21, 2026 | 33.48 | 33.70 | 33.22 | 33.41 | +0.06 | +0.18% | 27,200 |
| Oct 20, 2026 | 33.17 | 33.50 | 33.04 | 33.35 | +0.17 | +0.51% | 23,600 |
| Oct 19, 2026 | 33.50 | 33.50 | 33.18 | 33.18 | +0.26 | +0.79% | 4,700 |
| Oct 16, 2026 | 33.32 | 33.32 | 32.87 | 32.92 | -0.66 | -1.97% | 4,400 |
| Oct 15, 2026 | 33.23 | 33.59 | 33.23 | 33.58 | -0.14 | -0.42% | 5,800 |
| Oct 14, 2026 | 33.93 | 33.93 | 33.69 | 33.72 | -0.80 | -2.32% | 3,900 |
| Oct 13, 2026 | 34.39 | 34.57 | 34.38 | 34.52 | -0.28 | -0.80% | 5,700 |
| Oct 12, 2026 | 34.97 | 34.97 | 34.77 | 34.80 | -0.33 | -0.94% | 4,400 |
| Oct 9, 2026 | 35.09 | 35.13 | 34.99 | 35.13 | +0.35 | +1.01% | 5,900 |
| Oct 8, 2026 | 35.16 | 35.16 | 34.72 | 34.78 | -0.76 | -2.14% | 9,700 |
| Oct 7, 2026 | 35.33 | 35.63 | 35.31 | 35.54 | -0.54 | -1.50% | 11,600 |
| Oct 6, 2026 | 36.55 | 36.56 | 35.98 | 36.08 | -0.26 | -0.72% | 15,300 |
| Oct 5, 2026 | 36.08 | 36.38 | 36.08 | 36.34 | +0.52 | +1.45% | 15,100 |
| Oct 2, 2026 | 35.91 | 35.97 | 35.77 | 35.82 | +0.34 | +0.96% | 11,200 |
| Oct 1, 2026 | 35.42 | 35.51 | 35.25 | 35.48 | +0.10 | +0.28% | 6,400 |
| Sep 30, 2026 | 35.49 | 35.61 | 35.27 | 35.38 | -0.37 | -1.03% | 22,800 |
| Sep 29, 2026 | 35.95 | 35.95 | 35.60 | 35.75 | +0.03 | +0.08% | 12,100 |
| Sep 28, 2026 | 35.55 | 35.82 | 35.55 | 35.72 | -0.45 | -1.24% | 19,100 |
| Sep 25, 2026 | 36.02 | 36.19 | 35.87 | 36.17 | +0.51 | +1.43% | 14,500 |
| Sep 24, 2026 | 36.02 | 36.02 | 35.57 | 35.66 | -0.22 | -0.61% | 10,200 |
| Sep 23, 2026 | 36.03 | 36.04 | 35.78 | 35.88 | -0.73 | -1.99% | 24,400 |
| Sep 22, 2026 | 36.30 | 36.62 | 36.30 | 36.61 | +0.10 | +0.27% | 18,000 |
| Sep 21, 2026 | 36.22 | 36.56 | 36.22 | 36.51 | +0.99 | +2.79% | 3,300 |
| Sep 18, 2026 | 35.44 | 35.52 | 35.28 | 35.52 | +0.05 | +0.14% | 2,100 |
| Sep 17, 2026 | 35.37 | 35.56 | 35.37 | 35.47 | +0.65 | +1.87% | 3,600 |
| Sep 16, 2026 | 35.23 | 35.29 | 34.75 | 34.82 | -0.06 | -0.17% | 9,100 |
| Sep 15, 2026 | 35.03 | 35.03 | 34.78 | 34.88 | -0.19 | -0.54% | 6,300 |
| Sep 14, 2026 | 35.06 | 35.31 | 34.95 | 35.07 | -0.96 | -2.66% | 6,500 |
| Sep 11, 2026 | 36.13 | 36.23 | 35.97 | 36.03 | +0.55 | +1.55% | 56,400 |
| Sep 10, 2026 | 35.58 | 35.69 | 35.44 | 35.48 | -0.81 | -2.23% | 10,900 |
| Sep 9, 2026 | 36.22 | 36.39 | 36.22 | 36.29 | -0.10 | -0.27% | 8,400 |
| Sep 8, 2026 | 36.31 | 36.50 | 36.28 | 36.39 | +0.15 | +0.41% | 15,800 |
| Sep 4, 2026 | 36.27 | 36.56 | 36.09 | 36.24 | +0.27 | +0.75% | 200,400 |
| Sep 3, 2026 | 35.69 | 35.99 | 35.61 | 35.97 | +0.38 | +1.07% | 9,400 |
| Sep 2, 2026 | 35.41 | 35.61 | 35.41 | 35.59 | +0.08 | +0.23% | 8,700 |
| Sep 1, 2026 | 35.78 | 35.90 | 35.40 | 35.51 | -0.02 | -0.06% | 8,500 |
| Aug 31, 2026 | 35.66 | 35.73 | 35.41 | 35.53 | 0.00 | 0.00% | 9,300 |
| Aug 28, 2026 | 35.58 | 35.58 | 35.36 | 35.53 | -0.18 | -0.50% | 2,800 |
| Aug 27, 2026 | 35.74 | 35.79 | 35.61 | 35.71 | +0.19 | +0.53% | 3,700 |
| Aug 26, 2026 | 35.69 | 35.69 | 35.50 | 35.52 | +0.02 | +0.06% | 3,300 |
| Aug 25, 2026 | 35.28 | 35.50 | 35.28 | 35.50 | +0.58 | +1.66% | 24,300 |
| Aug 24, 2026 | 34.72 | 34.92 | 34.72 | 34.92 | -0.42 | -1.19% | 6,400 |
| Aug 21, 2026 | 35.34 | 35.48 | 35.25 | 35.34 | +0.34 | +0.97% | 11,100 |
| Aug 20, 2026 | 34.67 | 35.00 | 34.67 | 35.00 | +0.31 | +0.89% | 65,000 |
| Aug 19, 2026 | 34.71 | 34.84 | 34.60 | 34.69 | +0.19 | +0.55% | 6,400 |
| Aug 18, 2026 | 34.65 | 34.65 | 34.35 | 34.50 | -0.88 | -2.49% | 18,400 |
| Aug 17, 2026 | 35.40 | 35.77 | 35.38 | 35.38 | +0.34 | +0.97% | 7,200 |
| Aug 14, 2026 | 35.37 | 35.37 | 34.98 | 35.04 | -0.08 | -0.23% | 4,400 |
65 days, newest first. Daily bars as drawn on the ECON chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.