Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
45.36
-0.85 (-1.84%)
At close: Oct 10, 2025, 4:00 PM EDT
45.36
0.00 (0.00%)
After-hours: Oct 10, 2025, 8:00 PM EDT
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 46.16 | 46.37 | 45.33 | 45.36 | 45.36 | -1.84% | 18,806 |
| Oct 9, 2025 | 46.47 | 46.60 | 46.08 | 46.21 | 46.21 | -0.56% | 20,177 |
| Oct 8, 2025 | 46.66 | 46.66 | 46.33 | 46.47 | 46.47 | -0.19% | 10,226 |
| Oct 7, 2025 | 46.72 | 46.72 | 46.44 | 46.56 | 46.56 | -0.15% | 23,214 |
| Oct 6, 2025 | 46.73 | 46.73 | 46.49 | 46.63 | 46.63 | - | 20,298 |
| Oct 3, 2025 | 46.53 | 46.86 | 46.53 | 46.63 | 46.63 | 0.39% | 13,050 |
| Oct 2, 2025 | 46.44 | 46.48 | 46.24 | 46.45 | 46.45 | -0.09% | 27,505 |
| Oct 1, 2025 | 46.60 | 46.60 | 46.37 | 46.49 | 46.49 | -0.42% | 31,360 |
| Sep 30, 2025 | 46.71 | 46.77 | 46.40 | 46.69 | 46.69 | -0.03% | 18,223 |
| Sep 29, 2025 | 46.66 | 46.75 | 46.57 | 46.70 | 46.70 | -0.33% | 12,755 |
| Sep 26, 2025 | 46.74 | 46.93 | 46.68 | 46.86 | 46.86 | 0.87% | 24,909 |
| Sep 25, 2025 | 46.62 | 46.68 | 46.38 | 46.45 | 46.45 | -0.15% | 36,749 |
| Sep 24, 2025 | 46.70 | 46.81 | 46.52 | 46.52 | 46.52 | -0.39% | 53,251 |
| Sep 23, 2025 | 46.67 | 47.07 | 46.63 | 46.70 | 46.48 | 0.37% | 25,622 |
| Sep 22, 2025 | 46.52 | 46.65 | 46.42 | 46.53 | 46.31 | -0.19% | 11,872 |
| Sep 19, 2025 | 46.77 | 46.77 | 46.50 | 46.62 | 46.40 | 0.09% | 12,382 |
| Sep 18, 2025 | 46.47 | 46.77 | 46.47 | 46.58 | 46.36 | 0.24% | 48,305 |
| Sep 17, 2025 | 46.37 | 46.76 | 46.26 | 46.47 | 46.25 | 0.56% | 20,328 |
| Sep 16, 2025 | 46.28 | 46.35 | 46.07 | 46.21 | 45.99 | 0.15% | 22,805 |
| Sep 15, 2025 | 46.44 | 46.44 | 46.14 | 46.14 | 45.92 | -0.29% | 16,075 |
| Sep 12, 2025 | 46.50 | 46.52 | 46.27 | 46.27 | 46.06 | -0.55% | 128,178 |
| Sep 11, 2025 | 46.06 | 46.57 | 45.97 | 46.53 | 46.31 | 1.44% | 28,620 |
| Sep 10, 2025 | 45.98 | 46.08 | 45.72 | 45.87 | 45.65 | - | 23,106 |
| Sep 9, 2025 | 45.64 | 46.05 | 45.64 | 45.87 | 45.65 | 0.46% | 16,973 |
| Sep 8, 2025 | 45.77 | 45.77 | 45.50 | 45.66 | 45.45 | -0.13% | 20,670 |
| Sep 5, 2025 | 46.03 | 46.08 | 45.65 | 45.72 | 45.51 | -0.44% | 14,730 |
| Sep 4, 2025 | 45.68 | 46.12 | 45.58 | 45.92 | 45.70 | 1.01% | 27,044 |
| Sep 3, 2025 | 45.70 | 45.75 | 45.34 | 45.46 | 45.25 | -0.72% | 21,759 |
| Sep 2, 2025 | 45.92 | 45.92 | 45.64 | 45.79 | 45.58 | -0.33% | 28,161 |
| Aug 29, 2025 | 46.02 | 46.10 | 45.89 | 45.94 | 45.72 | 0.02% | 5,495 |
| Aug 28, 2025 | 46.11 | 46.11 | 45.85 | 45.93 | 45.71 | -0.24% | 23,512 |
| Aug 27, 2025 | 45.94 | 46.16 | 45.94 | 46.04 | 45.82 | 0.25% | 24,650 |
| Aug 26, 2025 | 45.97 | 45.97 | 45.76 | 45.92 | 45.71 | -0.07% | 15,018 |
| Aug 25, 2025 | 46.16 | 46.21 | 45.90 | 45.96 | 45.74 | -0.66% | 34,844 |
| Aug 22, 2025 | 45.87 | 46.37 | 45.87 | 46.26 | 46.05 | 1.37% | 12,534 |
| Aug 21, 2025 | 45.61 | 45.74 | 45.51 | 45.64 | 45.43 | -0.22% | 23,749 |
| Aug 20, 2025 | 45.80 | 45.88 | 45.68 | 45.74 | 45.53 | 0.12% | 19,949 |
| Aug 19, 2025 | 45.39 | 45.74 | 45.39 | 45.69 | 45.47 | 0.75% | 12,589 |
| Aug 18, 2025 | 45.41 | 45.47 | 45.31 | 45.35 | 45.13 | 0.01% | 10,789 |
| Aug 15, 2025 | 45.36 | 45.50 | 45.31 | 45.34 | 45.13 | -0.17% | 18,735 |
| Aug 14, 2025 | 45.47 | 45.47 | 45.12 | 45.42 | 45.21 | -0.39% | 15,955 |
| Aug 13, 2025 | 45.08 | 45.60 | 45.08 | 45.60 | 45.39 | 1.42% | 8,787 |
| Aug 12, 2025 | 44.66 | 44.97 | 44.64 | 44.96 | 44.75 | 0.88% | 15,203 |
| Aug 11, 2025 | 44.85 | 44.88 | 44.47 | 44.57 | 44.36 | -0.34% | 15,358 |
| Aug 8, 2025 | 44.73 | 44.83 | 44.63 | 44.72 | 44.51 | 0.29% | 18,795 |
| Aug 7, 2025 | 44.82 | 44.91 | 44.41 | 44.59 | 44.38 | -0.02% | 16,845 |
| Aug 6, 2025 | 44.71 | 44.71 | 44.52 | 44.60 | 44.39 | 0.07% | 29,148 |
| Aug 5, 2025 | 44.62 | 44.70 | 44.41 | 44.57 | 44.36 | 0.02% | 34,427 |
| Aug 4, 2025 | 44.20 | 44.59 | 44.20 | 44.56 | 44.35 | 0.90% | 13,737 |
| Aug 1, 2025 | 44.58 | 44.58 | 44.01 | 44.16 | 43.95 | -0.78% | 45,873 |