Columbia Emerging Markets Consumer ETF (ECON) Historical Stock Data
21.16 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ECON is down -0.04% a day on average. There have been 13 days where Columbia Emerging Markets Consumer ETF closed green and 17 days where ECON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 21.06 | 21.16 | ↑$0.10 (0.47%) | 21.06 | 21.16 | 5.34K |
| 2024-12-23 | 20.92 | 21.04 | ↑$0.12 (0.56%) | 20.92 | 21.04 | 8.17K |
| 2024-12-20 | 20.82 | 20.95 | ↑$0.13 (0.62%) | 20.82 | 21.02 | 7.44K |
| 2024-12-19 | 20.96 | 20.84 | ↓$0.12 (-0.55%) | 20.84 | 20.96 | 10.40K |
| 2024-12-18 | 21.22 | 20.79 | ↓$0.43 (-2.05%) | 20.77 | 21.25 | 9.74K |
| 2024-12-17 | 21.32 | 21.40 | ↑$0.08 (0.38%) | 21.30 | 21.44 | 32.61K |
| 2024-12-16 | 21.47 | 21.46 | ↓$0.01 (-0.04%) | 21.45 | 21.52 | 11.66K |
| 2024-12-13 | 21.54 | 21.49 | ↓$0.05 (-0.23%) | 21.48 | 21.54 | 4.17K |
| 2024-12-12 | 21.50 | 21.50 | ↑$0.00 (0.01%) | 21.48 | 21.56 | 4.65K |
| 2024-12-11 | 21.55 | 21.59 | ↑$0.04 (0.18%) | 21.51 | 21.62 | 11.92K |
| 2024-12-10 | 21.62 | 21.51 | ↓$0.11 (-0.52%) | 21.49 | 21.62 | 15.29K |
| 2024-12-09 | 21.86 | 21.83 | ↓$0.03 (-0.13%) | 21.82 | 21.99 | 10.35K |
| 2024-12-06 | 21.40 | 21.39 | ↓$0.01 (-0.05%) | 21.36 | 21.43 | 3.97K |
| 2024-12-05 | 21.39 | 21.38 | ↓$0.01 (-0.04%) | 21.36 | 21.43 | 7.83K |
| 2024-12-04 | 21.30 | 21.30 | ↑$0.00 (0.00%) | 21.27 | 21.32 | 5.58K |
| 2024-12-03 | 21.15 | 21.25 | ↑$0.10 (0.47%) | 21.06 | 21.28 | 4.92K |
| 2024-12-02 | 21.20 | 21.19 | ↓$0.01 (-0.05%) | 21.12 | 21.23 | 11.68K |
| 2024-11-29 | 21.00 | 21.19 | ↑$0.19 (0.88%) | 21.00 | 21.19 | 5.63K |
| 2024-11-27 | 21.26 | 21.18 | ↓$0.08 (-0.37%) | 21.13 | 21.29 | 5.08K |
| 2024-11-26 | 21.27 | 21.19 | ↓$0.08 (-0.37%) | 21.17 | 21.27 | 41.35K |
| 2024-11-25 | 21.38 | 21.38 | ↓$0.00 (-0.02%) | 21.29 | 21.40 | 4.93K |
| 2024-11-22 | 21.30 | 21.32 | ↑$0.02 (0.08%) | 21.27 | 21.32 | 10.44K |
| 2024-11-21 | 21.24 | 21.30 | ↑$0.06 (0.28%) | 21.24 | 21.30 | 4.18K |
| 2024-11-20 | 21.26 | 21.32 | ↑$0.06 (0.27%) | 21.22 | 21.32 | 7.37K |
| 2024-11-19 | 21.32 | 21.28 | ↓$0.04 (-0.19%) | 21.28 | 21.43 | 30.83K |
| 2024-11-18 | 21.31 | 21.42 | ↑$0.11 (0.49%) | 21.31 | 21.43 | 6.66K |
| 2024-11-15 | 21.24 | 21.18 | ↓$0.06 (-0.28%) | 21.16 | 21.24 | 6.46K |
| 2024-11-14 | 21.27 | 21.18 | ↓$0.09 (-0.43%) | 21.16 | 21.27 | 7.28K |
| 2024-11-13 | 21.34 | 21.34 | ↓$0.00 (-0.01%) | 21.30 | 21.35 | 12.76K |
| 2024-11-12 | 21.52 | 21.43 | ↓$0.09 (-0.43%) | 21.36 | 21.56 | 12.34K |
Create an account or log in to view more rows.
$ECON pump up the volume
$ECON I already know
tomorrow the bulls going to say "next week" just like every week.
$ECON good times
$ECON Shorts are calling in all the favors
$ECON good support.....
$ECON Spike it!
$ECON just waiting ….
$ECON prepare your cash to buy dip
$ECON soon
$ECON do what the markets tells you to do not the other way around