Columbia Emerging Markets Consumer ETF (ECON) Historical Stock Data

21.55 ↓0.45 (-2.05%)
As of Market Close on January 30th, 2023.

Historical Data

In the past 30 trading days, ECON is up 0.12% a day on average. There have been 19 days where Columbia Emerging Markets Consumer ETF closed green and 11 days where ECON closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3021.7421.55↓$0.19 (-0.87%)21.5521.747.20K
2023-01-2722.0522.00↓$0.05 (-0.25%)21.8922.0517.91K
2023-01-2621.9522.06↑$0.11 (0.49%)21.8422.0719.63K
2023-01-2521.6821.75↑$0.07 (0.32%)21.6121.7952.66K
2023-01-2421.6321.76↑$0.13 (0.60%)21.6321.7812.41K
2023-01-2321.7421.69↓$0.05 (-0.23%)21.6621.7819.76K
2023-01-2021.4021.54↑$0.14 (0.65%)21.4021.546.09K
2023-01-1921.3321.30↓$0.03 (-0.16%)21.2421.355.69K
2023-01-1821.5121.12↓$0.39 (-1.81%)21.1221.5113.13K
2023-01-1721.3521.36↑$0.01 (0.05%)21.2221.3755.09K
2023-01-1321.4621.56↑$0.11 (0.49%)21.3421.5624.43K
2023-01-1221.2521.37↑$0.12 (0.56%)21.1921.4010.77K
2023-01-1121.2121.34↑$0.13 (0.61%)21.1521.3421.97K
2023-01-1021.2021.36↑$0.16 (0.75%)21.2021.3620.78K
2023-01-0921.0921.11↑$0.02 (0.10%)21.0921.2010.90K
2023-01-0620.7821.07↑$0.29 (1.40%)20.6621.0710.57K
2023-01-0520.7320.89↑$0.16 (0.77%)20.7320.9312.16K
2023-01-0420.4220.74↑$0.32 (1.56%)20.4220.7616.26K
2023-01-0320.0020.03↑$0.03 (0.15%)20.0020.20229.74K
2022-12-3019.8619.71↓$0.15 (-0.76%)19.6819.8723.58K
2022-12-2919.9620.07↑$0.11 (0.55%)19.9020.1535.78K
2022-12-2820.0019.79↓$0.21 (-1.05%)19.7120.0395.81K
2022-12-2719.9120.15↑$0.24 (1.21%)19.9120.23409.79K
2022-12-2319.7419.72↓$0.02 (-0.10%)19.6319.8014.11K
2022-12-2219.8719.81↓$0.06 (-0.30%)19.6619.8715.26K
2022-12-2119.6019.82↑$0.22 (1.12%)19.5819.8515.30K
2022-12-2019.6219.63↑$0.01 (0.05%)19.5819.7023.07K
2022-12-1919.7619.76↑$0.00 (0.00%)19.6819.7921.04K
2022-12-1620.1420.00↓$0.14 (-0.67%)19.9620.1427.75K
2022-12-1520.3119.95↓$0.36 (-1.77%)19.9520.3121.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$ECON Like if the Hedgies are fucked

0 Like Report
BretJohns

$ECON Buy it up so it crashes harder in the next two trading days

0 Like Report
BretJohns

$ECON TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report