Columbia Emerging Markets Consumer ETF (ECON)
21.12
+0.12
(+0.55%)
USD |
NYSEARCA |
May 09, 16:00
ECON Price: 21.12 for May 9, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 21.06 | 21.12 | 21.06 | 21.12 | 855.00 |
May 08, 2024 | 20.97 | 21.00 | 20.97 | 21.00 | 1139.00 |
May 07, 2024 | 21.04 | 21.10 | 21.03 | 21.10 | 3372.00 |
May 06, 2024 | 21.12 | 21.14 | 21.12 | 21.14 | 2261.00 |
May 03, 2024 | 21.12 | 21.28 | 21.12 | 21.28 | 2449.00 |
May 02, 2024 | 20.84 | 21.12 | 20.84 | 21.12 | 1658.00 |
May 01, 2024 | 20.47 | 20.59 | 20.47 | 20.57 | 913.00 |
Apr 30, 2024 | 20.54 | 20.58 | 20.50 | 20.50 | 7464.00 |
Apr 29, 2024 | 20.57 | 20.69 | 20.57 | 20.68 | 16937.00 |
Apr 26, 2024 | 20.61 | 20.66 | 20.55 | 20.64 | 25333.00 |
Apr 25, 2024 | 20.29 | 20.45 | 20.29 | 20.38 | 2983.00 |
Apr 24, 2024 | 20.46 | 20.46 | 20.38 | 20.39 | 1987.00 |
Apr 23, 2024 | 20.45 | 20.49 | 20.40 | 20.44 | 4173.00 |
Apr 22, 2024 | 20.06 | 20.30 | 20.06 | 20.30 | 6585.00 |
Apr 19, 2024 | 19.91 | 19.95 | 19.89 | 19.92 | 955.00 |
Apr 18, 2024 | 19.87 | 19.97 | 19.87 | 19.91 | 5350.00 |
Apr 17, 2024 | 19.91 | 19.91 | 19.80 | 19.86 | 5823.00 |
Apr 16, 2024 | 19.91 | 19.97 | 19.88 | 19.94 | 6511.00 |
Apr 15, 2024 | 20.21 | 20.24 | 20.12 | 20.16 | 3724.00 |
Apr 12, 2024 | 20.32 | 20.32 | 20.24 | 20.24 | 1389.00 |
Apr 11, 2024 | 20.64 | 20.72 | 20.60 | 20.68 | 5324.00 |
Apr 10, 2024 | 20.60 | 20.64 | 20.50 | 20.56 | 4525.00 |
Apr 09, 2024 | 20.71 | 20.78 | 20.68 | 20.75 | 2233.00 |
Apr 08, 2024 | 20.57 | 20.66 | 20.57 | 20.66 | 629.00 |
Apr 05, 2024 | 20.56 | 20.60 | 20.51 | 20.56 | 5619.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.45
Minimum
Oct 24 2022
32.29
Maximum
Feb 16 2021
22.79
Average
21.75
Median
Aug 08 2019