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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-30 | 21.74 | 21.55 | ↓$0.19 (-0.87%) | 21.55 | 21.74 | 7.20K |
| 2023-01-27 | 22.05 | 22.00 | ↓$0.05 (-0.25%) | 21.89 | 22.05 | 17.91K |
| 2023-01-26 | 21.95 | 22.06 | ↑$0.11 (0.49%) | 21.84 | 22.07 | 19.63K |
| 2023-01-25 | 21.68 | 21.75 | ↑$0.07 (0.32%) | 21.61 | 21.79 | 52.66K |
| 2023-01-24 | 21.63 | 21.76 | ↑$0.13 (0.60%) | 21.63 | 21.78 | 12.41K |
| 2023-01-23 | 21.74 | 21.69 | ↓$0.05 (-0.23%) | 21.66 | 21.78 | 19.76K |
| 2023-01-20 | 21.40 | 21.54 | ↑$0.14 (0.65%) | 21.40 | 21.54 | 6.09K |
| 2023-01-19 | 21.33 | 21.30 | ↓$0.03 (-0.16%) | 21.24 | 21.35 | 5.69K |
| 2023-01-18 | 21.51 | 21.12 | ↓$0.39 (-1.81%) | 21.12 | 21.51 | 13.13K |
| 2023-01-17 | 21.35 | 21.36 | ↑$0.01 (0.05%) | 21.22 | 21.37 | 55.09K |
| 2023-01-13 | 21.46 | 21.56 | ↑$0.11 (0.49%) | 21.34 | 21.56 | 24.43K |
| 2023-01-12 | 21.25 | 21.37 | ↑$0.12 (0.56%) | 21.19 | 21.40 | 10.77K |
| 2023-01-11 | 21.21 | 21.34 | ↑$0.13 (0.61%) | 21.15 | 21.34 | 21.97K |
| 2023-01-10 | 21.20 | 21.36 | ↑$0.16 (0.75%) | 21.20 | 21.36 | 20.78K |
| 2023-01-09 | 21.09 | 21.11 | ↑$0.02 (0.10%) | 21.09 | 21.20 | 10.90K |
| 2023-01-06 | 20.78 | 21.07 | ↑$0.29 (1.40%) | 20.66 | 21.07 | 10.57K |
| 2023-01-05 | 20.73 | 20.89 | ↑$0.16 (0.77%) | 20.73 | 20.93 | 12.16K |
| 2023-01-04 | 20.42 | 20.74 | ↑$0.32 (1.56%) | 20.42 | 20.76 | 16.26K |
| 2023-01-03 | 20.00 | 20.03 | ↑$0.03 (0.15%) | 20.00 | 20.20 | 229.74K |
| 2022-12-30 | 19.86 | 19.71 | ↓$0.15 (-0.76%) | 19.68 | 19.87 | 23.58K |
| 2022-12-29 | 19.96 | 20.07 | ↑$0.11 (0.55%) | 19.90 | 20.15 | 35.78K |
| 2022-12-28 | 20.00 | 19.79 | ↓$0.21 (-1.05%) | 19.71 | 20.03 | 95.81K |
| 2022-12-27 | 19.91 | 20.15 | ↑$0.24 (1.21%) | 19.91 | 20.23 | 409.79K |
| 2022-12-23 | 19.74 | 19.72 | ↓$0.02 (-0.10%) | 19.63 | 19.80 | 14.11K |
| 2022-12-22 | 19.87 | 19.81 | ↓$0.06 (-0.30%) | 19.66 | 19.87 | 15.26K |
| 2022-12-21 | 19.60 | 19.82 | ↑$0.22 (1.12%) | 19.58 | 19.85 | 15.30K |
| 2022-12-20 | 19.62 | 19.63 | ↑$0.01 (0.05%) | 19.58 | 19.70 | 23.07K |
| 2022-12-19 | 19.76 | 19.76 | ↑$0.00 (0.00%) | 19.68 | 19.79 | 21.04K |
| 2022-12-16 | 20.14 | 20.00 | ↓$0.14 (-0.67%) | 19.96 | 20.14 | 27.75K |
| 2022-12-15 | 20.31 | 19.95 | ↓$0.36 (-1.77%) | 19.95 | 20.31 | 21.27K |
Create an account or log in to view more rows.
$ECON going green
$ECON is the dump over
$ECON the bulls in here
$ECON Like if the Hedgies are fucked
$ECON Buy it up so it crashes harder in the next two trading days
$ECON TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$ECON come back next earning
$ECON i am trading for a better future!
$ECON will go green when market opens!
$ECON dont be a POS today