Global X MSCI Colombia ETF (COLO)

COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	37.79	37.92	37.28	37.37	37.37	-0.61%	59,230
Mar 17, 2026	37.87	38.21	37.44	37.60	37.60	-0.03%	132,279
Mar 16, 2026	37.96	38.47	37.54	37.61	37.61	0.53%	172,725
Mar 13, 2026	38.26	38.38	37.10	37.41	37.41	-1.94%	137,899
Mar 12, 2026	38.57	38.78	38.00	38.15	38.15	-1.45%	220,396
Mar 11, 2026	38.60	39.20	38.53	38.71	38.71	0.44%	464,880
Mar 10, 2026	37.75	38.70	37.65	38.54	38.54	3.05%	150,703
Mar 9, 2026	36.71	37.71	36.68	37.40	37.40	2.19%	234,787
Mar 6, 2026	36.56	37.12	36.46	36.60	36.60	-0.76%	64,853
Mar 5, 2026	37.10	37.40	36.52	36.88	36.88	-0.86%	187,562
Mar 4, 2026	37.16	37.91	36.93	37.20	37.20	1.97%	164,223
Mar 3, 2026	36.18	36.50	34.89	36.48	36.48	-2.36%	189,666
Mar 2, 2026	38.19	38.55	37.30	37.36	37.36	-4.01%	415,517
Feb 27, 2026	39.30	39.53	38.83	38.92	38.92	-0.97%	72,555
Feb 26, 2026	40.92	41.12	39.00	39.30	39.30	-4.15%	296,901
Feb 25, 2026	41.62	41.62	40.81	41.00	41.00	-0.94%	17,792
Feb 24, 2026	42.24	42.24	41.16	41.39	41.39	-2.43%	117,010
Feb 23, 2026	41.64	42.62	41.64	42.42	42.42	2.09%	162,650
Feb 20, 2026	41.30	41.67	41.05	41.55	41.55	0.87%	153,822
Feb 19, 2026	40.68	41.37	40.64	41.19	41.19	0.59%	214,134
Feb 18, 2026	41.08	41.31	40.75	40.95	40.95	-0.58%	85,622
Feb 17, 2026	41.00	41.36	40.50	41.19	41.19	0.17%	136,788
Feb 13, 2026	40.26	41.12	40.17	41.12	41.12	2.47%	134,889
Feb 12, 2026	41.25	41.65	40.13	40.13	40.13	-2.72%	62,502
Feb 11, 2026	41.78	41.83	40.94	41.25	41.25	-0.98%	76,538
Feb 10, 2026	41.91	42.00	41.62	41.66	41.66	-0.36%	126,552
Feb 9, 2026	41.09	41.85	41.09	41.81	41.81	1.78%	50,585
Feb 6, 2026	40.40	41.08	40.30	41.08	41.08	3.01%	98,264
Feb 5, 2026	41.21	41.21	39.73	39.88	39.88	-3.32%	184,693
Feb 4, 2026	42.18	42.35	40.10	41.25	41.25	-2.07%	129,486
Feb 3, 2026	42.00	42.73	41.74	42.12	42.12	0.38%	113,488
Feb 2, 2026	42.33	42.37	41.79	41.96	41.96	-	73,435
Jan 30, 2026	42.93	43.15	41.85	41.96	41.96	-2.89%	196,649
Jan 29, 2026	43.24	43.66	42.62	43.21	43.21	0.16%	157,235
Jan 28, 2026	43.46	43.65	42.78	43.14	43.14	-1.10%	132,733
Jan 27, 2026	43.29	43.74	43.24	43.62	43.62	1.23%	122,687
Jan 26, 2026	43.00	43.40	42.77	43.09	43.09	0.42%	196,415
Jan 23, 2026	42.17	42.97	42.05	42.91	42.91	1.75%	92,076
Jan 22, 2026	42.28	42.65	41.70	42.17	42.17	0.05%	154,582
Jan 21, 2026	41.65	42.15	41.25	42.15	42.15	2.21%	82,468
Jan 20, 2026	40.57	41.42	40.57	41.24	41.24	2.49%	165,905
Jan 16, 2026	39.47	40.24	39.44	40.24	40.24	2.13%	106,209
Jan 15, 2026	39.24	39.46	39.03	39.40	39.40	0.84%	83,409
Jan 14, 2026	38.90	39.29	38.72	39.07	39.07	0.51%	187,994
Jan 13, 2026	38.75	38.97	38.38	38.87	38.87	0.52%	239,200
Jan 12, 2026	38.21	38.75	38.21	38.67	38.67	1.90%	77,902
Jan 9, 2026	37.87	38.25	37.64	37.95	37.95	0.24%	131,904
Jan 8, 2026	37.27	37.88	37.14	37.86	37.86	1.97%	121,194
Jan 7, 2026	37.46	37.46	36.73	37.13	37.13	-1.22%	163,883
Jan 6, 2026	37.49	37.88	37.20	37.59	37.59	1.32%	245,652

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.