Global X MSCI Colombia ETF (COLO)

NYSEARCA: COLO · Real-Time Price · USD

48.59

+0.47 (0.98%)

At close: Aug 14, 2026, 4:00 PM EDT

48.59

0.00 (0.00%)

After-hours: Aug 14, 2026, 6:30 PM EDT

COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	48.32	48.78	48.17	48.34	-	0.46%	177,649
Aug 13, 2026	48.18	48.42	47.75	48.12	48.12	-0.12%	162,057
Aug 12, 2026	48.22	48.79	47.92	48.18	48.18	0.33%	115,388
Aug 11, 2026	47.42	48.54	47.41	48.02	48.02	1.65%	164,168
Aug 10, 2026	47.00	47.37	46.88	47.24	47.24	0.85%	108,428
Aug 7, 2026	47.19	47.40	46.62	46.84	46.84	-0.40%	120,135
Aug 6, 2026	46.51	47.34	46.42	47.03	47.03	1.16%	164,917
Aug 5, 2026	46.37	47.22	46.23	46.49	46.49	0.26%	106,147
Aug 4, 2026	46.23	46.50	46.06	46.37	46.37	0.94%	109,091
Aug 3, 2026	46.40	46.40	45.47	45.94	45.94	-1.14%	281,785
Jul 31, 2026	46.53	46.60	46.03	46.47	46.47	0.87%	211,262
Jul 30, 2026	45.30	46.32	45.06	46.07	46.07	2.51%	202,072
Jul 29, 2026	44.80	45.16	44.41	44.94	44.94	-	150,491
Jul 28, 2026	44.10	44.94	44.10	44.94	44.94	0.72%	85,869
Jul 27, 2026	44.68	44.71	44.18	44.62	44.62	0.70%	98,317
Jul 24, 2026	44.78	45.24	44.11	44.31	44.31	-1.88%	93,552
Jul 23, 2026	45.04	45.42	44.78	45.16	45.16	-0.13%	74,467
Jul 22, 2026	45.47	45.78	45.12	45.22	45.22	-0.44%	117,678
Jul 21, 2026	44.86	45.52	44.68	45.42	45.42	2.04%	112,390
Jul 20, 2026	44.72	44.90	44.29	44.51	44.51	0.27%	115,333
Jul 17, 2026	43.53	44.45	43.36	44.39	44.39	0.41%	494,016
Jul 16, 2026	44.48	44.48	43.75	44.21	44.21	-0.99%	125,146
Jul 15, 2026	44.49	44.65	44.04	44.65	44.65	0.65%	52,402
Jul 14, 2026	44.41	44.67	43.95	44.36	44.36	1.60%	71,306
Jul 13, 2026	44.17	44.45	43.41	43.66	43.66	-1.40%	66,446
Jul 10, 2026	43.67	44.29	43.67	44.28	44.28	1.33%	120,864
Jul 9, 2026	43.52	43.74	43.12	43.70	43.70	1.96%	184,203
Jul 8, 2026	42.66	42.95	42.01	42.86	42.86	0.59%	116,649
Jul 7, 2026	42.58	43.04	42.05	42.61	42.61	-0.26%	177,786
Jul 6, 2026	42.89	43.09	42.18	42.72	42.72	1.21%	99,717
Jul 2, 2026	42.25	43.09	41.81	42.21	42.21	0.31%	121,576
Jul 1, 2026	41.38	42.32	41.32	42.08	42.08	1.03%	112,133
Jun 30, 2026	41.74	41.82	41.33	41.65	41.65	0.12%	152,534
Jun 29, 2026	42.18	42.18	41.01	41.60	41.60	0.11%	250,924
Jun 26, 2026	41.52	41.90	41.50	41.72	41.55	-0.22%	245,320
Jun 25, 2026	42.89	42.97	41.60	41.81	41.64	-2.13%	238,001
Jun 24, 2026	43.43	43.43	42.35	42.72	42.55	-1.88%	266,765
Jun 23, 2026	42.92	43.64	42.85	43.54	43.37	-1.52%	220,831
Jun 22, 2026	46.30	47.50	43.78	44.21	44.03	0.34%	749,096
Jun 18, 2026	44.30	44.34	43.30	44.06	43.88	0.11%	566,604
Jun 17, 2026	44.07	44.50	43.70	44.01	43.83	0.46%	158,896
Jun 16, 2026	44.40	44.40	43.56	43.81	43.64	-1.59%	179,526
Jun 15, 2026	44.63	44.90	44.11	44.52	44.34	1.30%	277,423
Jun 12, 2026	43.03	44.06	42.90	43.95	43.77	2.47%	415,320
Jun 11, 2026	41.25	43.10	41.25	42.89	42.72	5.48%	328,026
Jun 10, 2026	40.71	41.19	40.30	40.66	40.50	-0.17%	193,202
Jun 9, 2026	40.78	40.98	39.93	40.73	40.57	1.07%	477,804
Jun 8, 2026	39.97	40.40	39.72	40.30	40.14	1.13%	234,010
Jun 5, 2026	40.59	40.76	39.41	39.85	39.69	-2.57%	159,941
Jun 4, 2026	40.64	41.09	40.49	40.90	40.74	0.54%	206,398