Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
46.68
-0.26 (-0.56%)
Oct 29, 2024, 3:56 PM EDT - Market closed

EQIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202446.7946.8646.5846.6846.68-0.56%16,733
Oct 28, 202446.9647.0246.9246.9446.940.14%7,002
Oct 25, 202447.3347.3546.8846.8846.88-0.39%24,081
Oct 24, 202447.2647.2646.9447.0647.06-0.35%28,318
Oct 23, 202447.2047.3147.0247.2347.23-0.45%7,627
Oct 22, 202447.5147.5147.2447.4447.44-0.20%12,325
Oct 21, 202447.8447.8447.4947.5347.53-0.82%12,908
Oct 18, 202448.1148.1147.8447.9247.92-0.01%7,746
Oct 17, 202448.1948.1947.9247.9347.93-0.09%28,927
Oct 16, 202447.8948.0047.7947.9747.970.59%12,459
Oct 15, 202447.9148.1147.6947.6947.69-1.15%15,750
Oct 14, 202447.9948.2547.9548.2448.240.66%35,729
Oct 11, 202447.7647.9947.6747.9347.930.47%16,054
Oct 10, 202447.7947.7947.6147.7047.70-0.24%15,620
Oct 9, 202447.4247.8447.3447.8247.820.85%10,241
Oct 8, 202447.4247.4947.2047.4147.410.10%14,294
Oct 7, 202447.6447.6447.3447.3747.37-0.74%11,672
Oct 4, 202447.5747.7647.3747.7247.720.63%18,304
Oct 3, 202447.4647.5447.3047.4247.42-0.12%33,897
Oct 2, 202447.6847.6847.3647.4847.480.16%16,586
Oct 1, 202447.5847.5847.0947.4047.400.14%50,443
Sep 30, 202447.2647.3346.9747.3347.330.30%12,613
Sep 27, 202447.1847.3747.0947.1947.190.45%39,664
Sep 26, 202446.8046.9846.8046.9846.980.58%12,260
Sep 25, 202447.0547.1446.6446.7146.71-0.73%12,999
Sep 24, 202447.2147.2146.9947.0647.06-0.43%23,006
Sep 23, 202447.2147.2646.9847.2647.040.55%22,389
Sep 20, 202446.8447.0046.7447.0046.78-5,781
Sep 19, 202447.2347.2346.9247.0046.780.78%16,701
Sep 18, 202446.8447.1346.6446.6446.42-0.07%17,860
Sep 17, 202446.8546.8846.5846.6746.45-0.10%12,890
Sep 16, 202446.7146.7746.5646.7246.500.56%8,658
Sep 13, 202446.2846.4846.2546.4646.240.99%6,388
Sep 12, 202445.8946.0845.6546.0145.790.59%22,740
Sep 11, 202445.7345.7444.8745.7445.52-10,167
Sep 10, 202445.9445.9445.4945.7445.52-0.05%8,912
Sep 9, 202445.5045.9045.3345.7645.541.26%8,900
Sep 6, 202445.8745.8745.1845.1944.98-1.38%9,811
Sep 5, 202446.2046.2345.6145.8345.61-0.71%31,437
Sep 4, 202446.1746.3246.0446.1645.940.19%6,616
Sep 3, 202446.5546.5546.0746.0745.85-1.21%3,071
Aug 30, 202446.5446.6346.2546.6346.410.94%10,173
Aug 29, 202446.4246.5146.1046.2045.980.16%10,177
Aug 28, 202446.2546.3146.0346.1245.90-0.11%18,856
Aug 27, 202446.2946.2946.1146.1745.950.01%16,807
Aug 26, 202446.4146.4446.1246.1745.950.07%13,656
Aug 23, 202445.9146.1445.8546.1445.921.31%7,223
Aug 22, 202445.9645.9645.4945.5445.33-0.39%6,733
Aug 21, 202445.8445.8445.6445.7245.500.31%15,223
Aug 20, 202446.0046.0045.4545.5845.36-0.35%25,939
Aug 19, 202445.5745.7845.5745.7445.520.51%9,404
Aug 16, 202445.3645.5845.3645.5145.290.30%2,510
Aug 15, 202445.2645.4745.2645.3745.160.87%8,229
Aug 14, 202444.8545.1144.7644.9844.770.68%7,256
Aug 13, 202444.4444.6944.4444.6844.471.00%2,231
Aug 12, 202444.2444.4644.1944.2444.03-0.35%5,231
Aug 9, 202444.4444.4544.1644.3944.180.21%5,145
Aug 8, 202444.1744.4144.1344.3044.091.74%13,672
Aug 7, 202444.3744.3743.5443.5443.33-0.73%5,610
Aug 6, 202444.0244.3643.8643.8643.650.89%4,535
Aug 5, 202443.6343.7043.4743.4743.27-2.26%6,738
Aug 2, 202444.2144.4844.2144.4844.27-1.15%5,922
Aug 1, 202445.9445.9444.9645.0044.79-1.81%1,810
Jul 31, 202445.7845.9945.7845.8345.610.88%6,450
Jul 30, 202445.2845.4445.2845.4345.220.38%764
Jul 29, 202445.3245.4045.1645.2645.04-0.17%3,404
Jul 26, 202445.2345.5545.2345.3445.120.90%3,952
Jul 25, 202444.8345.3144.8344.9344.720.56%3,955
Jul 24, 202444.9244.9244.6844.6844.47-0.58%1,123
Jul 23, 202445.0945.1544.9444.9444.73-0.61%5,698
Jul 22, 202445.1545.2245.0745.2245.000.27%1,872
Jul 19, 202445.3945.3945.1045.1044.88-1.07%6,096
Jul 18, 202446.0646.0845.5445.5845.37-0.33%7,769
Jul 17, 202445.6445.8745.6445.7445.52-3,786
Jul 16, 202445.5645.7445.5445.7445.521.53%2,573
Jul 15, 202445.0145.2845.0145.0544.830.35%4,912
Jul 12, 202444.8345.1744.8344.8944.680.70%3,039
Jul 11, 202444.5144.5944.4944.5844.360.82%68,019
Jul 10, 202443.8744.2143.8744.2144.000.81%1,813
Jul 9, 202443.7843.8643.7843.8643.650.01%940
Jul 8, 202443.9443.9443.7743.8643.650.10%2,612
Jul 5, 202443.7243.8243.7243.8243.61-0.35%21,850
Jul 3, 202444.0144.0143.9043.9743.760.28%1,460
Jul 2, 202443.6543.8543.6343.8543.640.29%6,409
Jul 1, 202444.0444.0443.7243.7243.51-0.56%1,275
Jun 28, 202444.0944.0943.8243.9743.760.61%5,741
Jun 27, 202443.7043.7443.5743.7043.49-0.26%1,687
Jun 26, 202443.7443.8343.6743.8243.61-0.29%2,619
Jun 25, 202444.1044.1043.8843.9443.73-0.90%3,357
Jun 24, 202444.2144.4144.2144.3444.130.25%3,590
Jun 21, 202444.2344.2344.2344.2343.79-0.36%444
Jun 20, 202444.4044.4044.3544.3943.950.15%1,525
Jun 18, 202444.3044.3744.2844.3243.880.30%3,301
Jun 17, 202443.8244.2143.8244.1943.751.03%8,110
Jun 14, 202443.6143.7443.5743.7443.31-0.55%2,133
Jun 13, 202444.0244.0243.7343.9843.540.50%6,657
Jun 12, 202444.0044.0043.5643.7643.330.27%6,352
Jun 11, 202443.3943.6543.3843.6443.21-0.46%16,452
Jun 10, 202443.6143.8443.5643.8443.400.21%3,285
Jun 7, 202443.8043.9143.7043.7543.32-0.30%34,881