Columbia EM Core ex-China ETF (XCEM)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

31.39

-0.00

(-0.02%)

As of 10:06AM EST. Market open.

Advertisement

Time Period:

Nov 25, 2023 - Nov 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 25, 2024	31.52	31.56	31.39	31.39	31.39	15,557
Nov 22, 2024	31.20	31.39	31.20	31.39	31.39	214,300
Nov 21, 2024	31.07	31.21	30.92	31.13	31.13	197,900
Nov 20, 2024	30.98	31.36	30.93	31.13	31.13	294,100
Nov 19, 2024	31.33	31.33	31.09	31.29	31.29	155,800
Nov 18, 2024	30.91	31.20	30.91	31.09	31.09	143,100
Nov 15, 2024	30.91	31.06	30.71	30.86	30.86	281,100
Nov 14, 2024	30.98	31.17	30.80	30.84	30.84	153,000
Nov 13, 2024	31.18	31.24	30.90	30.99	30.99	144,200
Nov 12, 2024	31.44	31.44	31.05	31.23	31.23	226,800
Nov 11, 2024	31.67	31.72	31.49	31.58	31.58	141,100
Nov 08, 2024	32.19	32.19	31.82	31.98	31.98	244,100
Nov 07, 2024	32.35	32.45	32.27	32.43	32.43	121,900
Nov 06, 2024	31.86	32.08	31.63	32.06	32.06	180,500
Nov 05, 2024	32.19	32.28	31.97	32.24	32.24	54,800
Nov 04, 2024	31.97	32.10	31.86	31.87	31.87	64,100
Nov 01, 2024	32.14	32.14	31.67	31.74	31.74	81,800
Oct 31, 2024	31.89	31.89	31.50	31.72	31.72	79,400
Oct 30, 2024	32.20	32.20	31.88	31.98	31.98	80,800
Oct 29, 2024	32.15	32.28	32.11	32.26	32.26	75,000
Oct 28, 2024	32.07	32.28	32.07	32.21	32.21	64,000
Oct 25, 2024	32.38	32.49	32.17	32.25	32.25	66,400
Oct 24, 2024	32.23	32.26	32.12	32.26	32.26	60,700
Oct 23, 2024	32.16	32.30	32.08	32.15	32.15	63,700
Oct 22, 2024	32.38	32.45	32.33	32.43	32.43	62,100
Oct 21, 2024	32.75	32.75	32.49	32.54	32.54	80,300
Oct 18, 2024	32.81	32.87	32.66	32.66	32.66	73,900
Oct 17, 2024	32.68	32.81	32.56	32.67	32.67	91,200
Oct 16, 2024	32.50	32.60	32.31	32.57	32.57	76,600
Oct 15, 2024	32.60	32.63	32.22	32.23	32.23	194,500
Oct 14, 2024	32.67	32.71	32.51	32.59	32.59	121,600
Oct 11, 2024	32.39	32.65	32.29	32.65	32.65	167,700
Oct 10, 2024	32.20	32.39	32.08	32.32	32.32	283,000
Oct 09, 2024	32.27	32.49	32.26	32.42	32.42	161,900
Oct 08, 2024	32.37	32.49	32.32	32.41	32.41	167,700
Oct 07, 2024	32.41	32.41	32.04	32.15	32.15	81,400
Oct 04, 2024	32.23	32.34	32.04	32.34	32.34	229,800
Oct 03, 2024	32.13	32.32	32.06	32.17	32.17	310,200
Oct 02, 2024	32.59	32.62	32.34	32.54	32.54	129,900
Oct 01, 2024	32.82	32.91	32.29	32.56	32.56	183,100
Sep 30, 2024	32.84	32.92	32.52	32.67	32.67	118,300
Sep 27, 2024	33.83	33.86	33.29	33.31	33.31	814,800
Sep 26, 2024	33.80	33.90	33.58	33.79	33.79	187,400
Sep 25, 2024	33.44	33.44	32.96	33.12	33.12	394,600
Sep 24, 2024	33.23	33.46	33.12	33.46	33.46	98,900
Sep 23, 2024	32.72	32.87	32.70	32.81	32.81	113,000
Sep 20, 2024	32.70	32.78	32.56	32.66	32.66	84,100
Sep 19, 2024	32.75	32.92	32.59	32.84	32.84	104,600
Sep 18, 2024	32.40	32.73	32.24	32.30	32.30	103,100
Sep 17, 2024	32.48	32.50	32.26	32.31	32.31	144,100
Sep 16, 2024	32.43	32.47	32.23	32.46	32.46	93,600
Sep 13, 2024	32.29	32.43	32.26	32.38	32.38	63,600
Sep 12, 2024	31.95	32.22	31.87	32.18	32.18	71,600
Sep 11, 2024	31.58	31.91	31.19	31.86	31.86	75,100
Sep 10, 2024	31.71	31.79	31.41	31.68	31.68	191,800
Sep 09, 2024	31.71	31.83	31.63	31.79	31.79	97,800
Sep 06, 2024	32.04	32.14	31.35	31.45	31.45	511,600
Sep 05, 2024	32.01	32.26	31.95	32.06	32.06	447,200
Sep 04, 2024	31.84	32.23	31.84	32.00	32.00	236,000
Sep 03, 2024	32.43	32.43	31.87	31.97	31.97	76,000
Aug 30, 2024	32.66	32.81	32.49	32.65	32.65	57,700
Aug 29, 2024	32.71	32.85	32.61	32.67	32.67	75,000
Aug 28, 2024	32.74	32.90	32.56	32.71	32.71	128,600
Aug 27, 2024	32.74	32.88	32.65	32.88	32.88	259,100
Aug 26, 2024	32.90	33.01	32.74	32.78	32.78	77,200
Aug 23, 2024	32.74	33.13	32.71	33.05	33.05	64,600
Aug 22, 2024	32.83	32.83	32.37	32.42	32.42	95,000
Aug 21, 2024	32.90	32.97	32.77	32.94	32.94	78,700
Aug 20, 2024	33.00	33.00	32.75	32.89	32.89	703,700
Aug 19, 2024	32.74	33.06	32.74	33.04	33.04	63,200
Aug 16, 2024	32.49	32.67	32.49	32.67	32.67	64,500
Aug 15, 2024	32.34	32.44	32.19	32.32	32.32	62,000
Aug 14, 2024	32.08	32.16	31.92	32.13	32.13	51,200
Aug 13, 2024	31.78	32.14	31.76	32.09	32.09	88,400
Aug 12, 2024	31.69	31.86	31.62	31.76	31.76	71,100
Aug 09, 2024	31.57	31.78	31.43	31.68	31.68	122,300
Aug 08, 2024	30.92	31.46	30.92	31.41	31.41	133,700
Aug 07, 2024	31.26	31.48	30.67	30.68	30.68	575,100
Aug 06, 2024	30.21	30.69	30.13	30.45	30.45	183,200
Aug 05, 2024	29.41	30.47	29.28	30.17	30.17	422,100
Aug 02, 2024	31.44	31.45	31.22	31.39	31.39	97,000
Aug 01, 2024	32.38	32.49	31.84	31.98	31.98	97,000
Jul 31, 2024	32.40	32.65	32.36	32.58	32.58	280,500
Jul 30, 2024	32.07	32.13	31.76	31.88	31.88	138,800
Jul 29, 2024	32.01	32.05	31.84	31.92	31.92	130,400
Jul 26, 2024	32.03	32.17	31.93	32.02	32.02	716,100
Jul 25, 2024	31.84	31.97	31.48	31.70	31.70	283,300
Jul 24, 2024	32.03	32.04	31.68	31.73	31.73	223,900
Jul 23, 2024	32.33	32.33	32.12	32.13	32.13	234,000
Jul 22, 2024	32.27	32.29	32.12	32.28	32.28	155,500
Jul 19, 2024	32.23	32.36	32.09	32.12	32.12	135,200
Jul 18, 2024	32.78	32.81	32.35	32.45	32.45	130,200
Jul 17, 2024	32.93	32.93	32.67	32.70	32.70	140,300
Jul 16, 2024	33.19	33.38	33.11	33.30	33.30	94,400
Jul 15, 2024	33.22	33.22	32.97	33.06	33.06	114,200
Jul 12, 2024	33.20	33.41	33.09	33.27	33.27	71,100
Jul 11, 2024	33.31	33.41	33.10	33.19	33.19	222,200
Jul 10, 2024	33.09	33.17	32.91	33.17	33.17	95,100
Jul 09, 2024	32.89	32.98	32.75	32.88	32.88	287,700
Jul 08, 2024	32.75	33.01	32.72	32.85	32.85	138,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5006,003.90+34.56(+0.58%)

Dow 3044,747.15+450.64(+1.02%)

Nasdaq19,101.96+98.31(+0.52%)

Russell 20002,440.20+33.53(+1.39%)

Crude Oil69.97-1.27(-1.78%)

Gold2,639.80-72.40(-2.67%)

Columbia EM Core ex-China ETF (XCEM)

S&P 500
6,003.90
+34.56(+0.58%)

Dow 30
44,747.15
+450.64(+1.02%)

Nasdaq
19,101.96
+98.31(+0.52%)

Russell 2000
2,440.20
+33.53(+1.39%)

Crude Oil
69.97
-1.27(-1.78%)

Gold
2,639.80
-72.40(-2.67%)