Columbia Research Enhanced Emerging Economies ETF (ECON)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.85 | 3.95348837209 | 21.5 | 22.36 | 21.5 | 16558 | 21.87889302 | SP |
| 4 | 1.11 | 5.22598870056 | 21.24 | 22.36 | 20.9 | 10703 | 21.50180022 | SP |
| 12 | 1.35 | 6.42857142857 | 21 | 22.36 | 20.17 | 12411 | 21.09126881 | SP |
| 26 | 1.04 | 4.88033786954 | 21.31 | 23.13 | 20.17 | 28889 | 22.07921338 | SP |
| 52 | 1.89 | 9.23753665689 | 20.46 | 23.13 | 19.49 | 18346 | 21.8188001 | SP |
| 156 | -1.2 | -5.09554140127 | 23.55 | 23.61 | 17.12 | 21024 | 20.74402356 | SP |
| 260 | -1.52 | -6.36782572266 | 23.87 | 32.4 | 17.12 | 28243 | 22.61067938 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740007800 | 22.0096 | -0.07 | -0.30 | 22.02 | 22.05 | 21.9701 | 4992 |
| 1739921400 | 22.075 | 0.11 | 0.51 | 22.09 | 22.1173 | 22.0452 | 12099 |
| 1739575800 | 21.9623 | 0.16 | 0.76 | 21.94 | 22 | 21.9 | 5860 |
| 1739489400 | 21.7977 | 0.17 | 0.78 | 21.5 | 21.8 | 21.5 | 43279 |
| 1739403000 | 21.6293 | 0.11 | 0.53 | 21.51 | 21.685 | 21.51 | 11474 |
| 1739316600 | 21.5155 | -0.08 | -0.36 | 21.48 | 21.5653 | 21.48 | 4832 |
| 1739230200 | 21.5941 | 0.29 | 1.38 | 21.51 | 21.6119 | 21.51 | 12882 |
| 1738971000 | 21.2998 | 0.01 | 0.05 | 21.47 | 21.5394 | 21.295 | 5130 |
| 1738884600 | 21.29 | 0.01 | 0.05 | 21.24 | 21.2999 | 21.23 | 10909 |
| 1738798200 | 21.28 | -0.09 | -0.42 | 21.24 | 21.3185 | 21.24 | 9713 |
| 1738711800 | 21.3702 | 0.25 | 1.18 | 21.13 | 21.4294 | 21.13 | 5186 |
| 1738625400 | 21.12 | -0.09 | -0.43 | 20.9 | 21.19 | 20.9 | 11849 |
| 1738366200 | 21.2119 | -0.22 | -1.02 | 21.45 | 21.45 | 21.21 | 8037 |
| 1738279800 | 21.43 | 0.31 | 1.47 | 21.2 | 21.52 | 21.2 | 12803 |
| 1738193400 | 21.12 | -0.02 | -0.11 | 21.23 | 21.31 | 21.12 | 7225 |
| 1738107000 | 21.1422 | 0.18 | 0.87 | 20.97 | 21.16 | 20.93 | 6366 |
| 1738020600 | 20.96 | -0.3 | -1.40 | 20.95 | 21.02 | 20.94 | 12779 |
| 1737761400 | 21.2578 | 0.2 | 0.93 | 21.24 | 21.29 | 21.21 | 7233 |
| 1737675000 | 21.062 | 0 | 0.00 | 21.062 | 21.062 | 21.062 | 0 |
| 1737588600 | 21.062 | 0.01 | 0.03 | 21.11 | 21.13 | 21.06 | 7612 |
| 1737502200 | 21.0548 | 0.23 | 1.08 | 21.01 | 21.1 | 20.97 | 7254 |
| 1737156600 | 20.8297 | 0.14 | 0.69 | 20.73 | 20.9 | 20.73 | 7236 |
| 1737070200 | 20.6863 | -0.05 | -0.22 | 20.74 | 20.74 | 20.6818 | 7777 |
| 1736983800 | 20.7313 | 0.25 | 1.20 | 20.64 | 20.92 | 20.64 | 11421 |
| 1736897400 | 20.4845 | 0.22 | 1.08 | 20.48 | 20.5098 | 20.4305 | 15855 |
| 1736811000 | 20.265 | -0.1 | -0.47 | 20.17 | 20.27 | 20.17 | 4828 |
| 1736551800 | 20.36 | -0.39 | -1.88 | 20.5 | 20.5 | 20.33 | 74250 |
| 1736379000 | 20.7497 | -0.08 | -0.39 | 20.72 | 20.75 | 20.7 | 40597 |
| 1736292600 | 20.8303 | -0.12 | -0.59 | 21.01 | 21.01 | 20.815 | 3386 |
| 1736206200 | 20.9538 | 0.11 | 0.55 | 20.96 | 21.0553 | 20.935 | 9296 |
| 1735947000 | 20.84 | 0.16 | 0.80 | 20.83 | 20.8844 | 20.7908 | 8783 |
| 1735860600 | 20.6753 | -0.07 | -0.35 | 20.75 | 20.77 | 20.6519 | 6362 |
| 1735687800 | 20.7478 | -0.06 | -0.27 | 20.82 | 20.82 | 20.729009 | 36089 |
| 1735601400 | 20.8038 | -0.19 | -0.89 | 20.85 | 20.86 | 20.75 | 8814 |
| 1735342200 | 20.99 | -0.05 | -0.25 | 20.96 | 21.02 | 20.91 | 36073 |
| 1735255800 | 21.0431 | -0.12 | -0.55 | 20.93 | 21.07 | 20.93 | 8155 |
| 1735077840 | 21.16 | 0.12 | 0.58 | 21.06 | 21.16 | 21.06 | 5339 |
| 1734996600 | 21.0376 | 0.09 | 0.42 | 20.92 | 21.04 | 20.92 | 8166 |
| 1734737400 | 20.95 | 0.11 | 0.51 | 20.82 | 21.02 | 20.82 | 7444 |
| 1734651000 | 20.8444 | 0.06 | 0.28 | 20.98 | 20.98 | 20.84 | 10400 |
| 1734564600 | 20.7857 | -0.61 | -2.87 | 21.22 | 21.245 | 20.765 | 9765 |
| 1734478200 | 21.4 | -0.06 | -0.29 | 21.32 | 21.435 | 21.3 | 32605 |
| 1734391800 | 21.4619 | -0.03 | -0.13 | 21.46 | 21.52 | 21.447876 | 11656 |
| 1734132600 | 21.4901 | -0.01 | -0.06 | 21.54 | 21.54 | 21.475 | 4168 |
| 1734046200 | 21.5024 | -0.09 | -0.40 | 21.53 | 21.5599 | 21.48 | 4646 |
| 1733959800 | 21.5895 | 0.08 | 0.38 | 21.55 | 21.6199 | 21.505 | 11921 |
| 1733873400 | 21.5073 | -0.32 | -1.48 | 21.64 | 21.64 | 21.48 | 15286 |
| 1733787000 | 21.8312 | 0.44 | 2.06 | 21.8 | 21.9899 | 21.8 | 10347 |
| 1733527800 | 21.3899 | 0.01 | 0.04 | 21.45 | 21.45 | 21.35 | 3971 |
| 1733441400 | 21.3807 | 0.08 | 0.38 | 21.39 | 21.43 | 21.36 | 7831 |
| 1733355000 | 21.3 | 0.05 | 0.24 | 21.3 | 21.3199 | 21.25 | 5576 |
| 1733268600 | 21.2496 | 0.06 | 0.28 | 21.14 | 21.2784 | 21.0557 | 4916 |
| 1733182200 | 21.19 | 0 | 0.02 | 21.2 | 21.23 | 21.12 | 11676 |
| 1732917840 | 21.1852 | 0 | 0.02 | 21 | 21.19 | 21 | 5628 |
| 1732750200 | 21.1817 | -0.01 | -0.04 | 21.26 | 21.29 | 21.13 | 5078 |
| 1732663800 | 21.1903 | -0.19 | -0.87 | 21.37 | 21.37 | 21.1712 | 41351 |
| 1732577400 | 21.3757 | 0.06 | 0.27 | 21.38 | 21.41 | 21.29 | 4930 |
| 1732318200 | 21.3173 | 0.02 | 0.08 | 21.3 | 21.32 | 21.27 | 10439 |
| 1732231800 | 21.3 | -0.02 | -0.10 | 21.29 | 21.3 | 21.24 | 4180 |
| 1732145400 | 21.3214 | 0.04 | 0.19 | 21.29 | 21.3214 | 21.2227 | 7370 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
