Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
45.85
+0.09 (0.19%)
Apr 1, 2025, 3:58 PM EDT - Market closed
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 45.81 | 45.92 | 45.57 | 45.85 | 45.85 | 0.19% | 18,112 |
| Mar 31, 2025 | 45.29 | 45.77 | 45.22 | 45.76 | 45.76 | 1.12% | 38,565 |
| Mar 28, 2025 | 45.70 | 45.70 | 45.19 | 45.25 | 45.25 | -1.02% | 14,648 |
| Mar 27, 2025 | 45.76 | 45.96 | 45.61 | 45.72 | 45.72 | -0.07% | 15,081 |
| Mar 26, 2025 | 45.61 | 45.94 | 45.61 | 45.75 | 45.75 | 0.55% | 20,125 |
| Mar 25, 2025 | 45.55 | 45.55 | 45.39 | 45.50 | 45.50 | -0.40% | 12,349 |
| Mar 24, 2025 | 45.46 | 45.73 | 45.46 | 45.68 | 45.44 | 1.05% | 15,104 |
| Mar 21, 2025 | 45.26 | 45.26 | 44.98 | 45.21 | 44.97 | -0.44% | 17,988 |
| Mar 20, 2025 | 45.30 | 45.56 | 45.30 | 45.41 | 45.17 | -0.20% | 29,496 |
| Mar 19, 2025 | 45.47 | 45.73 | 45.33 | 45.50 | 45.26 | 0.38% | 24,207 |
| Mar 18, 2025 | 45.45 | 45.45 | 45.12 | 45.33 | 45.09 | -0.33% | 12,140 |
| Mar 17, 2025 | 44.78 | 45.56 | 44.78 | 45.48 | 45.24 | 1.20% | 23,125 |
| Mar 14, 2025 | 44.42 | 44.94 | 44.42 | 44.94 | 44.70 | 1.51% | 13,542 |
| Mar 13, 2025 | 44.52 | 44.67 | 44.08 | 44.27 | 44.04 | -0.58% | 26,110 |
| Mar 12, 2025 | 44.46 | 44.73 | 44.32 | 44.53 | 44.30 | -0.80% | 19,356 |
| Mar 11, 2025 | 45.38 | 45.44 | 44.69 | 44.89 | 44.65 | -1.70% | 35,476 |
| Mar 10, 2025 | 45.80 | 46.21 | 45.51 | 45.67 | 45.43 | -0.66% | 17,255 |
| Mar 7, 2025 | 45.23 | 46.02 | 45.23 | 45.97 | 45.73 | 1.46% | 27,222 |
| Mar 6, 2025 | 45.09 | 45.35 | 44.95 | 45.31 | 45.07 | - | 17,838 |
| Mar 5, 2025 | 44.93 | 45.42 | 44.77 | 45.31 | 45.07 | 0.38% | 20,097 |
| Mar 4, 2025 | 45.63 | 45.63 | 45.00 | 45.14 | 44.90 | -1.48% | 30,246 |
| Mar 3, 2025 | 46.24 | 46.38 | 45.63 | 45.82 | 45.58 | -0.72% | 21,161 |
| Feb 28, 2025 | 45.90 | 46.19 | 45.55 | 46.15 | 45.91 | 0.95% | 25,174 |
| Feb 27, 2025 | 46.18 | 46.28 | 45.72 | 45.72 | 45.48 | -0.64% | 18,033 |
| Feb 26, 2025 | 46.38 | 46.38 | 45.89 | 46.01 | 45.77 | -0.51% | 19,565 |
| Feb 25, 2025 | 46.28 | 46.42 | 46.17 | 46.25 | 46.00 | -0.07% | 16,393 |
| Feb 24, 2025 | 46.42 | 46.50 | 46.25 | 46.28 | 46.03 | -0.19% | 38,434 |
| Feb 21, 2025 | 46.78 | 46.78 | 46.36 | 46.37 | 46.12 | -1.23% | 16,485 |
| Feb 20, 2025 | 46.94 | 47.00 | 46.71 | 46.94 | 46.70 | 0.07% | 18,074 |
| Feb 19, 2025 | 46.62 | 46.93 | 46.62 | 46.91 | 46.66 | 0.70% | 19,971 |
| Feb 18, 2025 | 46.52 | 46.63 | 46.30 | 46.58 | 46.34 | 0.44% | 43,636 |
| Feb 14, 2025 | 46.69 | 46.69 | 46.38 | 46.38 | 46.14 | -0.30% | 7,436 |
| Feb 13, 2025 | 46.21 | 46.52 | 46.21 | 46.52 | 46.27 | 0.69% | 16,618 |
| Feb 12, 2025 | 46.24 | 46.29 | 46.09 | 46.20 | 45.96 | -0.60% | 20,898 |
| Feb 11, 2025 | 46.32 | 46.53 | 46.12 | 46.48 | 46.23 | 0.53% | 18,343 |
| Feb 10, 2025 | 46.07 | 46.23 | 45.85 | 46.23 | 45.99 | 1.16% | 79,360 |
| Feb 7, 2025 | 46.16 | 46.16 | 45.70 | 45.70 | 45.46 | -0.52% | 14,022 |
| Feb 6, 2025 | 46.48 | 46.48 | 45.77 | 45.94 | 45.70 | -0.69% | 17,875 |
| Feb 5, 2025 | 46.21 | 46.31 | 45.95 | 46.26 | 46.02 | 0.76% | 46,208 |
| Feb 4, 2025 | 45.60 | 45.94 | 45.60 | 45.91 | 45.67 | 0.07% | 16,087 |
| Feb 3, 2025 | 45.37 | 45.89 | 45.21 | 45.88 | 45.64 | 0.18% | 24,135 |
| Jan 31, 2025 | 46.15 | 46.21 | 45.76 | 45.80 | 45.56 | -0.57% | 19,612 |
| Jan 30, 2025 | 45.99 | 46.16 | 45.82 | 46.06 | 45.82 | 0.77% | 24,760 |
| Jan 29, 2025 | 45.84 | 45.99 | 45.64 | 45.71 | 45.47 | -0.15% | 79,481 |
| Jan 28, 2025 | 46.16 | 46.16 | 45.65 | 45.78 | 45.54 | -0.72% | 57,712 |
| Jan 27, 2025 | 45.91 | 46.17 | 45.86 | 46.11 | 45.87 | -0.20% | 9,421 |
| Jan 24, 2025 | 46.31 | 46.33 | 46.18 | 46.20 | 45.96 | -0.08% | 27,233 |
| Jan 23, 2025 | 46.01 | 46.24 | 45.92 | 46.24 | 46.00 | 0.81% | 16,238 |
| Jan 22, 2025 | 46.28 | 46.28 | 45.87 | 45.87 | 45.63 | -0.73% | 14,505 |
| Jan 21, 2025 | 46.14 | 46.30 | 46.03 | 46.21 | 45.96 | 0.99% | 42,347 |