Global X MSCI Colombia ETF (COLO)
NYSEARCA: COLO · Real-Time Price · USD
33.81
+0.19 (0.57%)
At close: Oct 17, 2025, 4:00 PM EDT
33.96
+0.15 (0.44%)
Pre-market: Oct 20, 2025, 6:09 AM EDT
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 33.60 | 34.07 | 33.58 | 33.81 | 33.81 | 0.57% | 84,162 |
| Oct 16, 2025 | 33.40 | 33.79 | 33.31 | 33.62 | 33.62 | 1.23% | 18,141 |
| Oct 15, 2025 | 33.27 | 33.33 | 33.12 | 33.21 | 33.21 | 0.33% | 15,705 |
| Oct 14, 2025 | 32.79 | 33.23 | 32.70 | 33.10 | 33.10 | -0.33% | 12,146 |
| Oct 13, 2025 | 32.94 | 33.30 | 32.85 | 33.21 | 33.21 | 2.41% | 31,451 |
| Oct 10, 2025 | 33.06 | 33.06 | 32.32 | 32.43 | 32.43 | -2.11% | 19,462 |
| Oct 9, 2025 | 33.02 | 33.28 | 32.97 | 33.13 | 33.13 | 0.42% | 11,696 |
| Oct 8, 2025 | 33.19 | 33.27 | 32.84 | 32.99 | 32.99 | 0.43% | 59,490 |
| Oct 7, 2025 | 33.14 | 33.28 | 32.80 | 32.85 | 32.85 | -0.90% | 184,912 |
| Oct 6, 2025 | 32.95 | 33.19 | 32.95 | 33.15 | 33.15 | 1.07% | 16,636 |
| Oct 3, 2025 | 32.82 | 33.10 | 32.63 | 32.80 | 32.80 | 0.28% | 87,181 |
| Oct 2, 2025 | 33.08 | 33.08 | 32.52 | 32.71 | 32.71 | -0.34% | 12,975 |
| Oct 1, 2025 | 32.88 | 33.16 | 32.80 | 32.82 | 32.82 | -0.03% | 41,470 |
| Sep 30, 2025 | 33.00 | 33.10 | 32.74 | 32.83 | 32.83 | 0.43% | 34,996 |
| Sep 29, 2025 | 33.06 | 33.19 | 32.61 | 32.69 | 32.69 | -1.12% | 24,336 |
| Sep 26, 2025 | 33.10 | 33.44 | 32.99 | 33.06 | 33.06 | -0.12% | 41,089 |
| Sep 25, 2025 | 33.34 | 33.55 | 32.99 | 33.10 | 33.10 | -0.81% | 32,272 |
| Sep 24, 2025 | 33.25 | 33.72 | 33.24 | 33.37 | 33.37 | -0.46% | 32,324 |
| Sep 23, 2025 | 33.62 | 33.65 | 33.41 | 33.52 | 33.52 | 0.52% | 8,672 |
| Sep 22, 2025 | 33.14 | 33.49 | 33.01 | 33.35 | 33.35 | 1.40% | 19,165 |
| Sep 19, 2025 | 32.60 | 32.97 | 32.60 | 32.89 | 32.89 | 1.45% | 11,749 |
| Sep 18, 2025 | 32.49 | 32.68 | 32.30 | 32.42 | 32.42 | -0.61% | 33,932 |
| Sep 17, 2025 | 32.81 | 32.90 | 32.62 | 32.62 | 32.62 | -0.58% | 10,449 |
| 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 |