Global X MSCI Colombia ETF (COLO)

NYSEARCA: COLO · Real-Time Price · USD

49.47

-0.07 (-0.14%)

At close: Oct 16, 2026, 4:00 PM EDT

49.47

0.00 (0.00%)

After-hours: Oct 16, 2026, 4:10 PM EDT

COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	49.53	49.94	49.35	49.47	49.47	-0.14%	42,910
Oct 15, 2026	48.99	49.78	48.90	49.54	49.54	0.51%	56,217
Oct 14, 2026	49.01	49.29	48.52	49.29	49.29	-0.08%	170,822
Oct 13, 2026	48.37	49.33	48.37	49.33	49.33	1.98%	103,067
Oct 12, 2026	48.53	48.90	48.10	48.37	48.37	-0.47%	115,909
Oct 9, 2026	48.67	49.00	48.50	48.60	48.60	0.27%	33,691
Oct 8, 2026	48.11	48.51	48.09	48.47	48.47	0.85%	36,263
Oct 7, 2026	48.33	49.09	47.97	48.06	48.06	-1.70%	85,396
Oct 6, 2026	49.32	49.61	48.89	48.89	48.89	-0.49%	116,314
Oct 5, 2026	47.57	49.27	47.57	49.13	49.13	4.40%	146,612
Oct 2, 2026	46.85	47.33	46.76	47.06	47.06	1.51%	73,520
Oct 1, 2026	47.22	47.31	45.90	46.36	46.36	-1.70%	318,763
Sep 30, 2026	47.01	47.36	46.87	47.16	47.16	0.62%	65,834
Sep 29, 2026	46.90	47.18	46.73	46.87	46.87	0.19%	187,499
Sep 28, 2026	47.95	48.05	46.61	46.78	46.78	-2.48%	226,201
Sep 25, 2026	47.95	48.53	47.56	47.97	47.97	0.54%	226,666
Sep 24, 2026	48.53	48.55	47.35	47.71	47.71	-2.01%	531,407
Sep 23, 2026	49.57	49.57	48.40	48.69	48.69	-2.37%	169,597
Sep 22, 2026	49.48	49.94	49.15	49.87	49.87	0.79%	107,450
Sep 21, 2026	49.61	49.78	49.17	49.48	49.48	0.47%	112,866
Sep 18, 2026	49.31	49.44	48.85	49.25	49.25	-0.63%	196,196
Sep 17, 2026	49.83	50.04	49.29	49.56	49.56	-0.38%	86,535
Sep 16, 2026	50.68	50.70	49.32	49.75	49.75	-1.97%	196,953
Sep 15, 2026	51.37	51.59	50.65	50.75	50.75	-1.59%	84,000
Sep 14, 2026	51.06	51.71	50.51	51.57	51.57	0.37%	274,904
Sep 11, 2026	52.10	52.18	51.31	51.38	51.38	-0.52%	65,766
Sep 10, 2026	50.85	51.74	50.43	51.65	51.65	-0.06%	167,145
Sep 9, 2026	50.96	51.83	50.74	51.68	51.68	1.47%	190,994
Sep 8, 2026	50.57	50.99	50.27	50.93	50.93	1.86%	81,286
Sep 4, 2026	50.10	50.19	49.63	50.00	50.00	0.10%	112,178
Sep 3, 2026	49.48	49.99	49.34	49.95	49.95	1.61%	92,672
Sep 2, 2026	48.97	49.59	48.83	49.16	49.16	0.97%	80,278
Sep 1, 2026	48.06	49.06	47.72	48.69	48.69	1.00%	240,006
Aug 31, 2026	48.63	48.74	48.12	48.21	48.21	-0.56%	215,793
Aug 28, 2026	48.67	49.09	48.00	48.48	48.48	-1.00%	308,791
Aug 27, 2026	49.73	49.89	48.84	48.97	48.97	-0.89%	194,472
Aug 26, 2026	49.60	50.08	49.35	49.41	49.41	-1.44%	128,056
Aug 25, 2026	50.57	50.57	49.81	50.13	50.13	-0.58%	78,595
Aug 24, 2026	50.02	50.43	49.61	50.42	50.42	0.84%	208,015
Aug 21, 2026	49.50	50.09	49.46	50.00	50.00	1.63%	95,921
Aug 20, 2026	49.65	49.98	48.85	49.20	49.20	-1.22%	125,147
Aug 19, 2026	49.28	49.86	49.20	49.81	49.81	2.24%	94,805
Aug 18, 2026	48.60	48.89	48.30	48.72	48.72	-0.02%	80,360
Aug 17, 2026	48.59	49.11	48.36	48.73	48.73	0.29%	91,940
Aug 14, 2026	48.32	48.78	48.17	48.59	48.59	0.98%	184,421
Aug 13, 2026	48.18	48.42	47.75	48.12	48.12	-0.12%	162,275
Aug 12, 2026	48.22	48.79	47.92	48.18	48.18	0.33%	115,430
Aug 11, 2026	47.42	48.54	47.41	48.02	48.02	1.65%	164,238
Aug 10, 2026	47.00	47.37	46.88	47.24	47.24	0.85%	109,105
Aug 7, 2026	47.19	47.40	46.62	46.84	46.84	-0.40%	120,327