Columbia Emerging Markets Consumer ETF (ECON) Historical Stock Data
21.02 ↑0.00 (0.00%)
As of August 30, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, ECON is up 0.10% a day on average. There have been 20 days where Columbia Emerging Markets Consumer ETF closed green and 10 days where ECON closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 20.90 | 21.02 | ↑$0.12 (0.55%) | 20.90 | 21.02 | 6.59K |
| 2024-09-11 | 20.74 | 20.87 | ↑$0.13 (0.61%) | 20.58 | 20.87 | 8.69K |
| 2024-09-10 | 20.73 | 20.75 | ↑$0.02 (0.11%) | 20.63 | 20.76 | 5.68K |
| 2024-09-09 | 20.78 | 20.76 | ↓$0.02 (-0.10%) | 20.76 | 20.80 | 8.93K |
| 2024-09-06 | 20.83 | 20.63 | ↓$0.20 (-0.96%) | 20.63 | 20.83 | 5.80K |
| 2024-09-05 | 21.03 | 20.97 | ↓$0.06 (-0.27%) | 20.95 | 21.03 | 3.57K |
| 2024-09-04 | 21.01 | 20.95 | ↓$0.06 (-0.28%) | 20.92 | 21.03 | 7.91K |
| 2024-09-03 | 21.01 | 20.98 | ↓$0.03 (-0.16%) | 20.95 | 21.07 | 5.21K |
| 2024-08-30 | 21.27 | 21.31 | ↑$0.04 (0.19%) | 21.26 | 21.32 | 2.87K |
| 2024-08-29 | 21.17 | 21.23 | ↑$0.06 (0.28%) | 21.17 | 21.36 | 31.66K |
| 2024-08-28 | 21.30 | 21.23 | ↓$0.07 (-0.33%) | 21.17 | 21.33 | 4.14K |
| 2024-08-27 | 21.34 | 21.39 | ↑$0.05 (0.23%) | 21.34 | 21.41 | 4.83K |
| 2024-08-26 | 21.43 | 21.35 | ↓$0.08 (-0.37%) | 21.34 | 21.43 | 1.79K |
| 2024-08-23 | 21.42 | 21.46 | ↑$0.04 (0.18%) | 21.41 | 21.47 | 3.82K |
| 2024-08-21 | 21.31 | 21.33 | ↑$0.02 (0.09%) | 21.31 | 21.34 | 1.51K |
| 2024-08-20 | 21.31 | 21.25 | ↓$0.06 (-0.28%) | 21.21 | 21.31 | 9.02K |
| 2024-08-19 | 21.27 | 21.41 | ↑$0.14 (0.64%) | 21.27 | 21.41 | 3.36K |
| 2024-08-16 | 21.14 | 21.19 | ↑$0.05 (0.26%) | 21.14 | 21.22 | 2.91K |
| 2024-08-15 | 20.86 | 20.96 | ↑$0.10 (0.48%) | 20.86 | 21.00 | 6.52K |
| 2024-08-14 | 20.69 | 20.74 | ↑$0.05 (0.22%) | 20.69 | 20.74 | 3.93K |
| 2024-08-13 | 20.66 | 20.82 | ↑$0.16 (0.77%) | 20.66 | 20.82 | 5.05K |
| 2024-08-12 | 20.64 | 20.65 | ↑$0.01 (0.05%) | 20.64 | 20.71 | 9.51K |
| 2024-08-09 | 20.54 | 20.60 | ↑$0.06 (0.28%) | 20.54 | 20.60 | 1.85K |
| 2024-08-08 | 20.40 | 20.48 | ↑$0.09 (0.42%) | 20.40 | 20.48 | 6.23K |
| 2024-08-07 | 20.34 | 20.11 | ↓$0.23 (-1.14%) | 20.11 | 20.36 | 7.10K |
| 2024-08-06 | 19.82 | 19.95 | ↑$0.13 (0.65%) | 19.80 | 20.02 | 11.20K |
| 2024-08-05 | 19.56 | 19.87 | ↑$0.31 (1.56%) | 19.55 | 19.90 | 6.98K |
| 2024-08-02 | 20.34 | 20.41 | ↑$0.07 (0.34%) | 20.31 | 20.42 | 15.86K |
| 2024-08-01 | 20.93 | 20.67 | ↓$0.26 (-1.24%) | 20.67 | 20.93 | 1.12K |
| 2024-07-31 | 20.95 | 21.01 | ↑$0.06 (0.28%) | 20.95 | 21.05 | 4.20K |
Create an account or log in to view more rows.
$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
$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