Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ECON Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 21.1188 | -0.10 | -0.45% | 21.09 | 21.13 | 21.0787 | 244,507 |
| Jun 24 2024 | 21.2149 | 0.18 | 0.84% | 21.18 | 21.2618 | 21.18 | 2,027 |
| Jun 21 2024 | 21.0382 | -0.06 | -0.30% | 21.02 | 21.0589 | 21.02 | 5,148 |
| Jun 20 2024 | 21.1006 | -0.22 | -1.03% | 21.17 | 21.17 | 21.04 | 7,995 |
| Jun 18 2024 | 21.3202 | 0.06 | 0.30% | 21.25 | 21.37 | 21.25 | 8,460 |
| Jun 17 2024 | 21.257 | 0.04 | 0.21% | 21.18 | 21.29 | 21.166 | 5,130 |
| Jun 14 2024 | 21.213 | 0.06 | 0.26% | 21.16 | 21.2199 | 21.15 | 7,384 |
| Jun 13 2024 | 21.1576 | -0.04 | -0.20% | 21.23 | 21.23 | 21.145 | 1,363 |
| Jun 12 2024 | 21.20 | 0.03 | 0.14% | 21.30 | 21.30 | 21.16 | 3,384 |
| Jun 11 2024 | 21.1713 | -0.10 | -0.46% | 21.18 | 21.18 | 21.14 | 2,449 |
| Jun 10 2024 | 21.2701 | 0.15 | 0.71% | 21.15 | 21.2701 | 21.15 | 3,675 |
| Jun 07 2024 | 21.1197 | -0.13 | -0.60% | 21.19 | 21.24 | 21.1197 | 2,611 |
| Jun 06 2024 | 21.2468 | -0.08 | -0.36% | 21.19 | 21.2468 | 21.19 | 1,670 |
| Jun 05 2024 | 21.3235 | 0.29 | 1.40% | 21.18 | 21.3362 | 21.18 | 2,503 |
| Jun 04 2024 | 21.03 | 0.09 | 0.43% | 20.96 | 21.03 | 20.90 | 3,830 |
| Jun 03 2024 | 20.9403 | 0.16 | 0.75% | 21.10 | 21.10 | 20.88 | 2,325 |
| May 31 2024 | 20.7838 | -0.20 | -0.94% | 20.80 | 20.80 | 20.6901 | 14,428 |
| May 30 2024 | 20.98 | 0.04 | 0.17% | 20.92 | 20.98 | 20.915 | 1,142 |
| May 29 2024 | 20.945 | -0.24 | -1.13% | 20.93 | 20.96 | 20.91 | 64,174 |
| May 28 2024 | 21.185 | -0.23 | -1.07% | 21.32 | 21.32 | 21.1809 | 647 |
| May 24 2024 | 21.415 | -0.02 | -0.12% | 21.40 | 21.45 | 21.38 | 716 |
| May 23 2024 | 21.4399 | -0.03 | -0.14% | 21.55 | 21.55 | 21.37 | 2,157 |
| May 22 2024 | 21.47 | -0.10 | -0.48% | 21.58 | 21.58 | 21.46 | 2,552 |
| May 21 2024 | 21.5729 | -0.13 | -0.59% | 21.62 | 21.62 | 21.54 | 4,272 |
| May 20 2024 | 21.70 | -0.10 | -0.44% | 21.68 | 21.79 | 21.68 | 4,319 |
| May 17 2024 | 21.7965 | 0.11 | 0.50% | 21.72 | 21.865 | 21.705 | 4,493 |
| May 16 2024 | 21.688 | 0.19 | 0.87% | 21.56 | 21.75 | 21.56 | 5,594 |
| May 15 2024 | 21.501 | 0.09 | 0.43% | 21.45 | 21.515 | 21.45 | 1,387 |
| May 14 2024 | 21.41 | 0.05 | 0.23% | 21.33 | 21.41 | 21.32 | 11,289 |
| May 13 2024 | 21.3602 | 0.28 | 1.33% | 21.23 | 21.37 | 21.23 | 2,342 |
| May 10 2024 | 21.08 | -0.04 | -0.19% | 21.20 | 21.20 | 21.05 | 12,334 |
| May 09 2024 | 21.12 | 0.12 | 0.55% | 21.03 | 21.12 | 21.03 | 855 |
| May 08 2024 | 21.0037 | -0.10 | -0.46% | 20.90 | 21.0037 | 20.90 | 1,139 |
| May 07 2024 | 21.10 | -0.04 | -0.18% | 21.04 | 21.10 | 21.0256 | 3,372 |
| May 06 2024 | 21.1373 | -0.14 | -0.67% | 21.16 | 21.19 | 21.12 | 2,261 |
| May 03 2024 | 21.28 | 0.16 | 0.78% | 21.21 | 21.28 | 21.12 | 2,449 |
| May 02 2024 | 21.1157 | 0.55 | 2.67% | 20.84 | 21.1157 | 20.84 | 1,658 |
| May 01 2024 | 20.5664 | 0.07 | 0.33% | 20.51 | 20.5899 | 20.47 | 913 |
| Apr 30 2024 | 20.4987 | -0.18 | -0.89% | 20.56 | 20.58 | 20.4987 | 7,464 |
| Apr 29 2024 | 20.6819 | 0.04 | 0.21% | 20.64 | 20.69 | 20.57 | 16,937 |
| Apr 26 2024 | 20.6379 | 0.26 | 1.27% | 20.58 | 20.66 | 20.5509 | 25,333 |
| Apr 25 2024 | 20.38 | -0.01 | -0.05% | 20.29 | 20.45 | 20.29 | 2,983 |
| Apr 24 2024 | 20.39 | -0.05 | -0.24% | 20.41 | 20.46 | 20.375 | 1,987 |
| Apr 23 2024 | 20.439 | 0.14 | 0.71% | 20.30 | 20.49 | 20.30 | 4,173 |
| Apr 22 2024 | 20.295 | 0.38 | 1.89% | 20.06 | 20.295 | 20.06 | 6,585 |
| Apr 19 2024 | 19.919 | 0.01 | 0.07% | 19.88 | 19.95 | 19.88 | 955 |
| Apr 18 2024 | 19.9052 | 0.05 | 0.23% | 19.87 | 19.9697 | 19.87 | 5,350 |
| Apr 17 2024 | 19.86 | -0.08 | -0.39% | 19.91 | 19.91 | 19.80 | 5,823 |
| Apr 16 2024 | 19.937 | -0.22 | -1.08% | 19.91 | 19.9716 | 19.88 | 6,511 |
| Apr 15 2024 | 20.155 | -0.09 | -0.42% | 20.31 | 20.31 | 20.12 | 3,724 |
| Apr 12 2024 | 20.24 | -0.44 | -2.11% | 20.45 | 20.45 | 20.24 | 1,389 |
| Apr 11 2024 | 20.6761 | 0.12 | 0.59% | 20.64 | 20.72 | 20.599 | 5,324 |
| Apr 10 2024 | 20.555 | -0.19 | -0.92% | 20.64 | 20.64 | 20.50 | 4,525 |
| Apr 09 2024 | 20.7461 | 0.09 | 0.44% | 20.74 | 20.78 | 20.68 | 2,233 |
| Apr 08 2024 | 20.6552 | 0.10 | 0.49% | 20.57 | 20.665 | 20.57 | 629 |
| Apr 05 2024 | 20.5551 | 0.05 | 0.22% | 20.50 | 20.60 | 20.50 | 5,619 |
| Apr 04 2024 | 20.51 | 0.01 | 0.04% | 20.69 | 20.69 | 20.51 | 3,555 |
| Apr 03 2024 | 20.5013 | -0.08 | -0.38% | 20.49 | 20.56 | 20.44 | 6,506 |
| Apr 02 2024 | 20.5796 | 0.00 | 0.00% | 20.54 | 20.64 | 20.54 | 3,949 |
| Apr 01 2024 | 20.5804 | 0.01 | 0.05% | 20.62 | 20.68 | 20.5301 | 5,909 |
| Mar 28 2024 | 20.5711 | 0.06 | 0.30% | 20.60 | 20.60 | 20.57 | 3,539 |
