Columbia Research Enhanced Emerging Economies ETF (ECON)
22.22
-0.05 (-0.22%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2025 | 22.24 | 22.32 | 22.23 | 22.27 | 12,626 | 22.27 |
| 3/19/2025 | 22.54 | 22.55 | 22.42 | 22.49 | 7,526 | 22.49 |
| 3/18/2025 | 22.53 | 22.53 | 22.42 | 22.45 | 9,200 | 22.45 |
| 3/17/2025 | 22.24 | 22.57 | 22.24 | 22.54 | 20,474 | 22.54 |
| 3/14/2025 | 22.11 | 22.15 | 22.09 | 22.15 | 2,483 | 22.15 |
| 3/13/2025 | 21.63 | 21.78 | 21.58 | 21.74 | 10,394 | 21.74 |
| 3/12/2025 | 21.76 | 21.79 | 21.70 | 21.77 | 8,893 | 21.77 |
| 3/11/2025 | 21.70 | 21.75 | 21.53 | 21.68 | 13,149 | 21.68 |
| 3/10/2025 | 21.57 | 21.61 | 21.46 | 21.49 | 5,061 | 21.49 |
| 3/07/2025 | 22.00 | 22.06 | 21.84 | 22.06 | 4,481 | 22.06 |
| 3/06/2025 | 22.06 | 22.10 | 21.94 | 21.95 | 5,723 | 21.95 |
| 3/05/2025 | 21.80 | 22.06 | 21.80 | 22.06 | 5,965 | 22.06 |
| 3/04/2025 | 21.32 | 21.58 | 21.16 | 21.41 | 7,625 | 21.41 |
| 3/03/2025 | 21.52 | 21.56 | 21.16 | 21.21 | 15,214 | 21.21 |
| 2/28/2025 | 21.32 | 21.36 | 21.24 | 21.36 | 6,895 | 21.36 |
| 2/27/2025 | 21.87 | 21.89 | 21.67 | 21.67 | 15,080 | 21.67 |
| 2/26/2025 | 22.14 | 22.23 | 22.05 | 22.11 | 9,657 | 22.11 |
| 2/25/2025 | 21.96 | 21.96 | 21.81 | 21.88 | 9,602 | 21.88 |
| 2/24/2025 | 22.10 | 22.12 | 21.88 | 21.88 | 10,688 | 21.88 |
| 2/21/2025 | 22.37 | 22.37 | 22.13 | 22.19 | 4,287 | 22.19 |
| 2/20/2025 | 22.24 | 22.36 | 22.15 | 22.24 | 10,371 | 22.24 |
| 2/19/2025 | 22.05 | 22.05 | 21.97 | 22.01 | 4,992 | 22.01 |
| 2/18/2025 | 22.05 | 22.12 | 22.05 | 22.07 | 12,099 | 22.07 |
| 2/14/2025 | 22.00 | 22.00 | 21.90 | 21.96 | 5,860 | 21.96 |
| 2/13/2025 | 21.50 | 21.80 | 21.50 | 21.80 | 43,279 | 21.80 |
| 2/12/2025 | 21.51 | 21.68 | 21.51 | 21.63 | 11,474 | 21.63 |
| 2/11/2025 | 21.50 | 21.57 | 21.50 | 21.52 | 4,832 | 21.52 |
| 2/10/2025 | 21.55 | 21.61 | 21.53 | 21.59 | 12,882 | 21.59 |
| 2/07/2025 | 21.47 | 21.54 | 21.30 | 21.30 | 5,130 | 21.30 |
| 2/06/2025 | 21.29 | 21.30 | 21.23 | 21.29 | 10,909 | 21.29 |
| 2/05/2025 | 21.29 | 21.32 | 21.27 | 21.28 | 9,713 | 21.28 |
| 2/04/2025 | 21.13 | 21.43 | 21.13 | 21.37 | 5,186 | 21.37 |
| 2/03/2025 | 20.90 | 21.19 | 20.90 | 21.12 | 11,849 | 21.12 |
| 1/31/2025 | 21.41 | 21.45 | 21.21 | 21.21 | 8,037 | 21.21 |
| 1/30/2025 | 21.39 | 21.52 | 21.39 | 21.43 | 12,803 | 21.43 |
| 1/29/2025 | 21.23 | 21.31 | 21.12 | 21.12 | 7,225 | 21.12 |
| 1/28/2025 | 20.97 | 21.16 | 20.93 | 21.14 | 6,467 | 21.14 |
| 1/27/2025 | 20.95 | 21.02 | 20.94 | 20.96 | 12,954 | 20.96 |
| 1/24/2025 | 21.21 | 21.29 | 21.21 | 21.26 | 7,233 | 21.26 |
| 1/23/2025 | 21.04 | 21.13 | 21.04 | 21.13 | 5,216 | 21.13 |
| 1/22/2025 | 21.08 | 21.13 | 21.06 | 21.06 | 7,613 | 21.06 |
| 1/21/2025 | 21.00 | 21.10 | 20.97 | 21.05 | 7,254 | 21.05 |
| 1/17/2025 | 20.73 | 20.90 | 20.73 | 20.83 | 7,236 | 20.83 |
| 1/16/2025 | 20.74 | 20.74 | 20.68 | 20.69 | 7,777 | 20.69 |
| 1/15/2025 | 20.64 | 20.76 | 20.64 | 20.73 | 11,421 | 20.73 |
| 1/14/2025 | 20.49 | 20.51 | 20.43 | 20.48 | 15,855 | 20.48 |
| 1/13/2025 | 20.17 | 20.27 | 20.17 | 20.27 | 4,828 | 20.27 |
| 1/10/2025 | 20.50 | 20.50 | 20.33 | 20.36 | 74,250 | 20.36 |
| 1/08/2025 | 20.70 | 20.75 | 20.70 | 20.75 | 40,597 | 20.75 |
| 1/07/2025 | 21.01 | 21.01 | 20.82 | 20.83 | 3,386 | 20.83 |
| 1/06/2025 | 21.06 | 21.06 | 20.93 | 20.95 | 9,296 | 20.95 |
| 1/03/2025 | 20.83 | 20.88 | 20.79 | 20.84 | 8,783 | 20.84 |
| 1/02/2025 | 20.75 | 20.77 | 20.65 | 20.68 | 6,362 | 20.68 |
| 12/31/2024 | 20.80 | 0.00 | 20.80 | 20.75 | 0 | 20.75 |
| 12/30/2024 | 20.85 | 20.86 | 20.75 | 20.80 | 8,814 | 20.80 |
| 12/27/2024 | 20.96 | 21.02 | 20.91 | 20.99 | 36,073 | 20.99 |
| 12/26/2024 | 20.93 | 21.07 | 20.93 | 21.04 | 8,155 | 21.04 |
| 12/24/2024 | 21.06 | 21.16 | 21.06 | 21.16 | 5,339 | 21.16 |
| 12/23/2024 | 20.92 | 21.04 | 20.92 | 21.04 | 8,166 | 21.04 |