Global X MSCI Colombia ETF (COLO)

NYSEARCA: COLO · Real-Time Price · USD

42.08

+0.43 (1.03%)

At close: Jul 1, 2026, 4:00 PM EDT

41.95

-0.13 (-0.31%)

Pre-market: Jul 2, 2026, 7:43 AM EDT

COLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	41.36	41.50	40.40	40.68	40.52	-2.42%	246,027
Jun 2, 2026	41.69	41.99	41.27	41.69	41.52	-0.12%	278,526
Jun 1, 2026	41.45	43.10	41.45	41.74	41.57	6.64%	1,251,108
May 29, 2026	39.28	39.67	39.08	39.14	38.98	-0.13%	260,628
May 28, 2026	38.82	39.62	38.82	39.19	39.03	-0.96%	390,018
May 27, 2026	39.59	39.76	39.15	39.57	39.41	0.23%	216,605
May 26, 2026	38.03	39.63	38.03	39.48	39.32	5.87%	523,861
May 22, 2026	37.13	37.43	36.97	37.29	37.14	0.57%	87,771
May 21, 2026	36.67	37.18	36.63	37.08	36.93	0.22%	156,206
May 20, 2026	36.30	37.00	36.30	37.00	36.85	2.72%	184,819
May 19, 2026	36.06	36.39	35.87	36.02	35.88	-1.37%	174,370
May 18, 2026	36.30	36.54	36.06	36.52	36.37	1.33%	63,778
May 15, 2026	36.29	36.50	35.79	36.04	35.90	-2.04%	119,467
May 14, 2026	36.07	36.97	36.07	36.79	36.64	2.59%	147,056
May 13, 2026	36.35	36.48	35.86	35.86	35.72	-1.18%	180,106
May 12, 2026	36.49	36.74	36.15	36.29	36.15	-1.68%	50,880
May 11, 2026	37.14	37.40	36.75	36.91	36.76	-1.07%	65,835
May 8, 2026	37.76	38.00	37.29	37.31	37.16	-0.98%	54,694
May 7, 2026	38.49	38.49	37.54	37.68	37.53	-0.95%	56,926
May 6, 2026	38.50	38.50	37.78	38.04	37.89	0.13%	95,019
May 5, 2026	38.15	38.19	37.55	37.99	37.84	1.44%	114,392
May 4, 2026	38.00	38.25	37.35	37.45	37.30	-2.04%	199,667
May 1, 2026	38.87	38.87	37.85	38.23	38.08	-0.93%	301,687
Apr 30, 2026	38.79	38.79	38.19	38.59	38.44	0.42%	61,294
Apr 29, 2026	38.93	38.93	38.25	38.43	38.28	-0.65%	116,034
Apr 28, 2026	39.15	39.40	38.66	38.68	38.53	-1.80%	162,096
Apr 27, 2026	40.66	40.84	39.08	39.39	39.23	-3.10%	148,643
Apr 24, 2026	40.79	40.83	40.63	40.65	40.49	-0.02%	44,009
Apr 23, 2026	41.00	41.20	40.50	40.66	40.50	-0.44%	69,731
Apr 22, 2026	41.04	41.17	40.74	40.84	40.68	0.37%	57,874
Apr 21, 2026	41.40	41.56	40.66	40.69	40.53	-1.57%	86,833