Global X MSCI Colombia ETF (COLO)
NYSEARCA: COLO · Real-Time Price · USD
32.81
+0.12 (0.37%)
At close: Sep 16, 2025, 4:00 PM EDT
32.81
0.00 (0.00%)
After-hours: Sep 16, 2025, 8:00 PM EDT
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 32.75 | 32.95 | 32.59 | 32.81 | 32.81 | 0.37% | 18,675 |
| Sep 15, 2025 | 32.95 | 33.14 | 32.59 | 32.69 | 32.69 | 0.37% | 58,781 |
| Sep 12, 2025 | 32.98 | 33.18 | 32.51 | 32.57 | 32.57 | -1.24% | 31,001 |
| Sep 11, 2025 | 32.83 | 33.13 | 32.79 | 32.98 | 32.98 | 0.46% | 35,580 |
| Sep 10, 2025 | 32.83 | 32.93 | 32.64 | 32.83 | 32.83 | 0.27% | 15,836 |
| Sep 9, 2025 | 32.85 | 32.88 | 32.62 | 32.74 | 32.74 | -0.12% | 114,124 |
| Sep 8, 2025 | 32.61 | 32.81 | 32.30 | 32.78 | 32.78 | 0.58% | 140,853 |
| Sep 5, 2025 | 32.40 | 32.66 | 32.29 | 32.59 | 32.59 | 0.84% | 51,013 |
| Sep 4, 2025 | 31.93 | 32.32 | 31.83 | 32.32 | 32.32 | 1.32% | 15,808 |
| Sep 3, 2025 | 31.96 | 32.00 | 31.51 | 31.90 | 31.90 | -0.19% | 31,781 |
| Sep 2, 2025 | 31.87 | 31.97 | 31.62 | 31.96 | 31.96 | -0.06% | 93,966 |
| Aug 29, 2025 | 31.67 | 31.98 | 31.53 | 31.98 | 31.98 | 0.35% | 43,280 |
| Aug 28, 2025 | 31.71 | 31.95 | 31.71 | 31.87 | 31.87 | 0.19% | 23,064 |
| Aug 27, 2025 | 31.64 | 31.81 | 31.41 | 31.81 | 31.81 | 0.09% | 15,393 |
| Aug 26, 2025 | 31.61 | 31.78 | 31.54 | 31.78 | 31.78 | 0.06% | 11,125 |
| Aug 25, 2025 | 31.97 | 31.97 | 31.57 | 31.76 | 31.76 | -0.31% | 87,366 |
| Aug 22, 2025 | 31.57 | 32.00 | 31.34 | 31.86 | 31.86 | 1.46% | 36,809 |
| Aug 21, 2025 | 31.41 | 31.54 | 31.21 | 31.40 | 31.40 | -0.13% | 41,652 |
| Aug 20, 2025 | 31.50 | 31.57 | 31.25 | 31.44 | 31.44 | 0.19% | 165,944 |
| Aug 19, 2025 | 31.51 | 31.63 | 31.27 | 31.38 | 31.38 | -0.79% | 352,993 |
| Aug 18, 2025 | 31.41 | 31.65 | 31.09 | 31.63 | 31.63 | 0.89% | 17,213 |
| Aug 15, 2025 | 31.27 | 31.35 | 31.13 | 31.35 | 31.35 | 0.71% | 7,779 |
| Aug 14, 2025 | 31.21 | 31.24 | 30.71 | 31.13 | 31.13 | -0.42% | 79,423 |
| Aug 13, 2025 | 31.22 | 31.37 | 31.00 | 31.26 | 31.26 | 0.35% | 88,515 |
| Aug 12, 2025 | 30.96 | 31.17 | 30.84 | 31.15 | 31.15 | 0.32% | 43,792 |
| Aug 11, 2025 | 30.74 | 31.09 | 30.41 | 31.05 | 31.05 | 1.14% | 24,523 |
| Aug 8, 2025 | 30.65 | 30.93 | 30.38 | 30.70 | 30.70 | 0.43% | 458,522 |
| Aug 7, 2025 | 30.45 | 30.78 | 30.18 | 30.57 | 30.57 | 0.89% | 463,457 |
| Aug 6, 2025 | 29.93 | 30.43 | 29.93 | 30.30 | 30.30 | 1.20% | 216,274 |
| Aug 5, 2025 | 29.80 | 29.97 | 29.71 | 29.94 | 29.94 | 0.74% | 69,542 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.57 | 29.72 | 29.72 | 1.64% | 33,642 |
| Aug 1, 2025 | 29.30 | 29.52 | 29.12 | 29.24 | 29.24 | 0.53% | 33,807 |
| Jul 31, 2025 | 29.06 | 29.24 | 28.94 | 29.09 | 29.09 | -0.56% | 51,873 |
| Jul 30, 2025 | 29.33 | 29.36 | 29.01 | 29.25 | 29.25 | -0.70% | 61,012 |
| Jul 29, 2025 | 29.09 | 29.64 | 29.06 | 29.46 | 29.46 | 1.40% | 20,989 |
| Jul 28, 2025 | 29.00 | 29.26 | 27.91 | 29.05 | 29.05 | 0.34% | 525,326 |
| Jul 25, 2025 | 29.30 | 29.47 | 28.88 | 28.95 | 28.95 | -1.18% | 127,903 |
| Jul 24, 2025 | 29.34 | 29.54 | 29.18 | 29.30 | 29.30 | -1.41% | 100,911 |
| Jul 23, 2025 | 29.63 | 29.72 | 29.34 | 29.72 | 29.72 | 0.75% | 6,318 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.39 | 29.50 | 29.50 | -0.97% | 36,108 |
| Jul 21, 2025 | 30.21 | 30.25 | 29.60 | 29.79 | 29.79 | -0.67% | 28,828 |
| Jul 18, 2025 | 30.13 | 30.30 | 29.68 | 29.99 | 29.99 | 0.37% | 82,821 |
| Jul 17, 2025 | 29.26 | 30.06 | 29.20 | 29.88 | 29.88 | 2.26% | 226,898 |
| Jul 16, 2025 | 29.48 | 29.48 | 28.83 | 29.22 | 29.22 | 0.07% | 34,305 |
| Jul 15, 2025 | 29.65 | 29.73 | 28.84 | 29.20 | 29.20 | 0.17% | 23,282 |
| Jul 14, 2025 | 29.51 | 29.51 | 29.05 | 29.15 | 29.15 | -0.10% | 42,262 |
| Jul 11, 2025 | 29.19 | 29.57 | 29.10 | 29.18 | 29.18 | 0.14% | 7,070 |
| Jul 10, 2025 | 29.32 | 29.45 | 29.04 | 29.14 | 29.14 | 0.34% | 20,195 |
| Jul 9, 2025 | 29.33 | 29.50 | 29.00 | 29.04 | 29.04 | -0.72% | 54,413 |
| Jul 8, 2025 | 29.12 | 29.52 | 29.12 | 29.25 | 29.25 | 0.07% | 28,670 |