Columbia EM Core Ex-China ETF (NY: XCEM )

32.37 +0.23 (+0.73%)

Streaming Delayed Price Updated: 3:32 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2024	32.08	32.16	31.92	32.13	51,241	+0.04(+0.12%)
Aug 13, 2024	31.78	32.14	31.76	32.09	88,359	+0.33(+1.04%)
Aug 12, 2024	31.69	31.86	31.62	31.76	71,080	+0.08(+0.25%)
Aug 09, 2024	31.57	31.78	31.43	31.68	122,254	+0.27(+0.86%)
Aug 08, 2024	30.92	31.46	30.92	31.41	133,658	+0.73(+2.38%)
Aug 07, 2024	31.26	31.48	30.67	30.68	575,148	+0.23(+0.76%)
Aug 06, 2024	30.21	30.69	30.13	30.45	183,237	+0.28(+0.92%)
Aug 05, 2024	29.41	30.46	29.28	30.17	422,141	-1.22(-3.87%)
Aug 02, 2024	31.44	31.45	31.22	31.39	96,987	-0.59(-1.84%)
Aug 01, 2024	32.38	32.49	31.84	31.98	96,984	-0.60(-1.84%)
Jul 31, 2024	32.40	32.65	32.36	32.58	280,500	+0.70(+2.21%)
Jul 30, 2024	32.07	32.13	31.76	31.88	138,753	-0.04(-0.13%)
Jul 29, 2024	32.01	32.05	31.84	31.92	130,406	-0.10(-0.31%)
Jul 26, 2024	32.03	32.17	31.93	32.02	716,090	+0.32(+1.01%)
Jul 25, 2024	31.84	31.97	31.48	31.70	283,271	-0.03(-0.09%)
Jul 24, 2024	32.03	32.05	31.68	31.73	223,851	-0.40(-1.24%)
Jul 23, 2024	32.33	32.33	32.12	32.13	234,021	-0.15(-0.47%)
Jul 22, 2024	32.27	32.29	32.12	32.28	155,548	+0.16(+0.50%)
Jul 19, 2024	32.23	32.36	32.09	32.12	135,171	-0.33(-1.02%)
Jul 18, 2024	32.78	32.81	32.35	32.45	130,246	-0.25(-0.76%)
Jul 17, 2024	32.93	32.93	32.67	32.70	140,341	-0.60(-1.80%)
Jul 16, 2024	33.19	33.38	33.11	33.30	94,443	+0.24(+0.73%)
Jul 15, 2024	33.22	33.22	32.97	33.06	114,190	-0.21(-0.63%)
Jul 12, 2024	33.20	33.41	33.09	33.27	71,055	+0.08(+0.24%)
Jul 11, 2024	33.31	33.41	33.10	33.19	222,242	+0.02(+0.06%)
Jul 10, 2024	33.09	33.17	32.91	33.17	95,066	+0.30(+0.90%)
Jul 09, 2024	32.89	32.98	32.75	32.88	287,730	+0.02(+0.06%)
Jul 08, 2024	32.75	33.01	32.72	32.85	138,637	+0.10(+0.32%)
Jul 05, 2024	32.80	32.80	32.51	32.75	364,778	+0.33(+1.02%)
Jul 03, 2024	32.23	32.42	32.19	32.42	68,384	+0.36(+1.12%)
Jul 02, 2024	31.83	32.06	31.83	32.06	101,758	+0.14(+0.44%)
Jul 01, 2024	31.86	32.09	31.86	31.92	74,503	+0.00(+0.00%)
Jun 28, 2024	31.88	32.08	31.86	31.92	74,276	+0.06(+0.20%)
Jun 27, 2024	31.75	31.96	31.75	31.86	74,524	+0.27(+0.84%)
Jun 26, 2024	31.56	31.68	31.53	31.59	101,012	-0.13(-0.41%)
Jun 25, 2024	31.69	31.72	31.59	31.72	71,795	+0.01(+0.03%)
Jun 24, 2024	31.65	31.94	31.65	31.71	184,277	-0.09(-0.28%)
Jun 21, 2024	31.76	31.90	31.76	31.80	126,618	-0.09(-0.28%)
Jun 20, 2024	32.01	32.03	31.73	31.89	143,855	+0.10(+0.30%)
Jun 18, 2024	31.40	31.84	31.40	31.79	89,520	+0.39(+1.26%)
Jun 17, 2024	31.21	31.48	31.21	31.40	136,797	+0.20(+0.64%)
Jun 14, 2024	31.11	31.26	31.05	31.20	114,817	+0.01(+0.03%)
Jun 13, 2024	31.27	31.27	31.03	31.19	59,564	-0.06(-0.19%)
Jun 12, 2024	31.41	31.46	31.17	31.25	147,737	+0.41(+1.33%)
Jun 11, 2024	30.83	30.90	30.66	30.84	111,084	-0.18(-0.58%)
Jun 10, 2024	30.84	31.04	30.78	31.02	251,000	+0.24(+0.78%)
Jun 07, 2024	31.04	31.04	30.71	30.78	72,909	-0.36(-1.16%)
Jun 06, 2024	31.10	31.17	31.06	31.14	922,660	+0.26(+0.84%)
Jun 05, 2024	30.50	30.93	30.50	30.88	141,991	+0.56(+1.85%)
Jun 04, 2024	30.51	30.51	30.12	30.32	87,229	-0.57(-1.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Columbia EM Core Ex-China ETF (NY: XCEM )

Historical Prices