MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ECON — Columbia Research Enhanced Emerging Economies ETF
NYSE ArcaColumbia Research Enhanced Emerging Economies ETF
$35.83
+0.35(+0.99%)
- O
- 35.91
- H
- 35.97
- L
- 35.77
- V
- 11.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$35.83
Period Return+69.89%
Period High$38.18
Period Low$20.96
Avg Daily Volume35.7K
Total Trading Days365
ECON — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $35.91 | $35.97 | $35.77 | $35.83 | +$0.35 | +0.99% | 11,188 | $35.85 | $35.77 $35.97 |
| Oct 1, 2026 | $35.42 | $35.51 | $35.25 | $35.48 | +$0.10 | +0.27% | 6,423 | $35.35 | $35.25 $35.51 |
| Sep 30, 2026 | $35.49 | $35.61 | $35.27 | $35.38 | $-0.37 | -1.02% | 22,833 | $35.37 | $35.27 $35.61 |
| Sep 29, 2026 | $35.95 | $35.95 | $35.60 | $35.75 | +$0.03 | +0.08% | 12,177 | $35.76 | $35.60 $35.95 |
| Sep 28, 2026 | $35.55 | $35.82 | $35.55 | $35.72 | $-0.45 | -1.23% | 19,057 | $35.63 | $35.55 $35.82 |
| Sep 25, 2026 | $36.02 | $36.19 | $35.87 | $36.17 | +$0.51 | +1.43% | 14,541 | $36.05 | $35.87 $36.19 |
| Sep 24, 2026 | $36.02 | $36.02 | $35.57 | $35.66 | $-0.22 | -0.62% | 10,183 | $35.76 | $35.57 $36.02 |
| Sep 23, 2026 | $36.03 | $36.04 | $35.78 | $35.88 | $-0.73 | -1.99% | 24,447 | $35.93 | $35.78 $36.04 |
| Sep 22, 2026 | $36.30 | $36.62 | $36.30 | $36.61 | +$0.10 | +0.27% | 17,955 | $36.58 | $36.30 $36.62 |
| Sep 21, 2026 | $36.22 | $36.56 | $36.22 | $36.51 | +$0.99 | +2.77% | 3,329 | $36.38 | $36.22 $36.56 |
| Sep 18, 2026 | $35.44 | $35.52 | $35.28 | $35.52 | +$0.05 | +0.14% | 2,061 | $35.35 | $35.28 $35.52 |
| Sep 17, 2026 | $35.37 | $35.56 | $35.37 | $35.47 | +$0.65 | +1.86% | 3,583 | $35.48 | $35.37 $35.56 |
| Sep 16, 2026 | $35.23 | $35.29 | $34.75 | $34.82 | $-0.06 | -0.17% | 9,114 | $35.03 | $34.75 $35.29 |
| Sep 15, 2026 | $35.03 | $35.03 | $34.78 | $34.88 | $-0.19 | -0.54% | 6,290 | $34.90 | $34.78 $35.03 |
| Sep 14, 2026 | $35.06 | $35.31 | $34.95 | $35.07 | $-0.95 | -2.65% | 6,550 | $35.14 | $34.95 $35.31 |
| Sep 11, 2026 | $36.13 | $36.23 | $35.97 | $36.03 | +$0.55 | +1.54% | 56,403 | $36.20 | $35.97 $36.23 |
| Sep 10, 2026 | $35.58 | $35.69 | $35.44 | $35.48 | $-0.81 | -2.23% | 10,894 | $35.49 | $35.44 $35.69 |
| Sep 9, 2026 | $36.22 | $36.39 | $36.22 | $36.29 | $-0.10 | -0.28% | 8,415 | $36.32 | $36.22 $36.39 |
| Sep 8, 2026 | $36.31 | $36.50 | $36.28 | $36.39 | +$0.15 | +0.42% | 15,777 | $36.39 | $36.28 $36.50 |
| Sep 4, 2026 | $36.27 | $36.56 | $36.09 | $36.24 | +$0.27 | +0.74% | 200,437 | $36.22 | $36.09 $36.56 |
| Sep 3, 2026 | $35.69 | $35.99 | $35.61 | $35.97 | +$0.39 | +1.09% | 9,374 | $35.91 | $35.61 $35.99 |
| Sep 2, 2026 | $35.41 | $35.61 | $35.41 | $35.59 | +$0.08 | +0.21% | 8,684 | $35.54 | $35.41 $35.61 |
| Sep 1, 2026 | $35.78 | $35.90 | $35.40 | $35.51 | $-0.02 | -0.06% | 8,507 | $35.67 | $35.40 $35.90 |
| Aug 31, 2026 | $35.66 | $35.73 | $35.41 | $35.53 | +$0.00 | +0.00% | 9,279 | $35.53 | $35.41 $35.73 |
| Aug 28, 2026 | $35.58 | $35.58 | $35.36 | $35.53 | $-0.18 | -0.51% | 2,783 | $35.51 | $35.36 $35.58 |
| Aug 27, 2026 | $35.74 | $35.79 | $35.61 | $35.71 | +$0.19 | +0.54% | 3,717 | $35.71 | $35.61 $35.79 |
| Aug 26, 2026 | $35.69 | $35.69 | $35.50 | $35.52 | +$0.02 | +0.05% | 3,265 | $35.58 | $35.50 $35.69 |
| Aug 25, 2026 | $35.28 | $35.50 | $35.28 | $35.50 | +$0.58 | +1.67% | 24,346 | $35.37 | $35.28 $35.50 |
| Aug 24, 2026 | $34.72 | $34.92 | $34.72 | $34.92 | $-0.43 | -1.21% | 6,359 | $34.85 | $34.72 $34.92 |
| Aug 21, 2026 | $35.34 | $35.48 | $35.25 | $35.34 | +$0.34 | +0.98% | 11,089 | $35.36 | $35.25 $35.48 |