Columbia Emerging Markets Consumer ETF (ECON) Historical Stock Data
20.57 ↑0.07 (0.33%)
As of April 30, 2024, 11:28am EST.
Historical Data
In the past 30 trading days, ECON is up 0.01% a day on average. There have been 16 days where Columbia Emerging Markets Consumer ETF closed green and 14 days where ECON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 20.47 | 20.57 | ↑$0.10 (0.47%) | 20.47 | 20.59 | 0.91K |
| 2024-04-30 | 20.54 | 20.50 | ↓$0.04 (-0.20%) | 20.50 | 20.56 | 7.46K |
| 2024-04-29 | 20.57 | 20.68 | ↑$0.11 (0.54%) | 20.57 | 20.69 | 16.94K |
| 2024-04-26 | 20.61 | 20.64 | ↑$0.03 (0.14%) | 20.55 | 20.66 | 25.33K |
| 2024-04-25 | 20.29 | 20.38 | ↑$0.09 (0.44%) | 20.29 | 20.45 | 2.98K |
| 2024-04-24 | 20.46 | 20.39 | ↓$0.07 (-0.34%) | 20.38 | 20.46 | 1.99K |
| 2024-04-23 | 20.45 | 20.44 | ↓$0.01 (-0.05%) | 20.40 | 20.47 | 4.17K |
| 2024-04-22 | 20.06 | 20.30 | ↑$0.24 (1.17%) | 20.06 | 20.30 | 6.59K |
| 2024-04-19 | 19.91 | 19.92 | ↑$0.01 (0.05%) | 19.89 | 19.95 | 0.96K |
| 2024-04-18 | 19.87 | 19.91 | ↑$0.04 (0.18%) | 19.87 | 19.97 | 5.35K |
| 2024-04-17 | 19.91 | 19.86 | ↓$0.05 (-0.25%) | 19.80 | 19.91 | 5.82K |
| 2024-04-16 | 19.91 | 19.94 | ↑$0.03 (0.14%) | 19.88 | 19.97 | 6.51K |
| 2024-04-15 | 20.21 | 20.16 | ↓$0.05 (-0.27%) | 20.12 | 20.24 | 2.95K |
| 2024-04-12 | 20.32 | 20.24 | ↓$0.08 (-0.40%) | 20.24 | 20.32 | 1.39K |
| 2024-04-11 | 20.64 | 20.68 | ↑$0.04 (0.17%) | 20.60 | 20.72 | 5.32K |
| 2024-04-10 | 20.60 | 20.56 | ↓$0.05 (-0.22%) | 20.50 | 20.64 | 4.53K |
| 2024-04-09 | 20.71 | 20.75 | ↑$0.04 (0.17%) | 20.68 | 20.78 | 2.23K |
| 2024-04-08 | 20.57 | 20.66 | ↑$0.09 (0.41%) | 20.57 | 20.67 | 629 |
| 2024-04-05 | 20.56 | 20.56 | ↓$0.00 (-0.02%) | 20.51 | 20.60 | 5.62K |
| 2024-04-04 | 20.69 | 20.51 | ↓$0.18 (-0.87%) | 20.51 | 20.69 | 3.56K |
| 2024-04-03 | 20.49 | 20.50 | ↑$0.02 (0.08%) | 20.49 | 20.56 | 6.51K |
| 2024-04-02 | 20.54 | 20.58 | ↑$0.04 (0.19%) | 20.54 | 20.64 | 3.95K |
| 2024-04-01 | 20.62 | 20.58 | ↓$0.04 (-0.19%) | 20.53 | 20.68 | 5.91K |
| 2024-03-28 | 20.60 | 20.57 | ↓$0.03 (-0.14%) | 20.57 | 20.60 | 3.54K |
| 2024-03-27 | 20.51 | 20.51 | ↑$0.00 (0.00%) | 20.47 | 20.54 | 4.92K |
| 2024-03-26 | 20.53 | 20.44 | ↓$0.09 (-0.42%) | 20.44 | 20.53 | 2.02K |
| 2024-03-25 | 20.43 | 20.45 | ↑$0.02 (0.08%) | 20.41 | 20.46 | 3.88K |
| 2024-03-22 | 20.52 | 20.46 | ↓$0.06 (-0.30%) | 20.42 | 20.52 | 3.24K |
| 2024-03-21 | 20.71 | 20.53 | ↓$0.18 (-0.85%) | 20.53 | 20.71 | 7.29K |
| 2024-03-20 | 20.45 | 20.60 | ↑$0.15 (0.72%) | 20.45 | 20.65 | 6.62K |
Create an account or log in to view more rows.
$ECON soon
$ECON do what the markets tells you to do not the other way around
$ECON The best investment you can make is an investment in yourself or another person
$ECON nice day!
$ECON only getting stronger
$ECON diversified
$ECON where’s the WSB guys at? Still sleeping?
$ECON shorters eat my shit
$ECON lmao wtf was that
$ECON cover that shit