Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
44.30
-0.08 (-0.18%)
At close: Jun 20, 2025, 4:00 PM
44.30
0.00 (0.00%)
After-hours: Jun 20, 2025, 8:00 PM EDT
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 44.39 | 44.48 | 44.23 | 44.30 | 44.30 | -0.18% | 29,130 |
| Jun 18, 2025 | 44.65 | 44.65 | 44.37 | 44.38 | 44.38 | -0.25% | 14,944 |
| Jun 17, 2025 | 44.71 | 44.77 | 44.40 | 44.49 | 44.49 | -0.54% | 16,349 |
| Jun 16, 2025 | 44.84 | 44.94 | 44.59 | 44.73 | 44.73 | 0.27% | 16,318 |
| Jun 13, 2025 | 44.93 | 44.97 | 44.49 | 44.61 | 44.61 | -0.93% | 21,210 |
| Jun 12, 2025 | 44.63 | 45.05 | 44.60 | 45.03 | 45.03 | 0.56% | 31,536 |
| Jun 11, 2025 | 44.95 | 44.95 | 44.60 | 44.78 | 44.78 | -0.11% | 30,486 |
| Jun 10, 2025 | 44.60 | 44.86 | 44.49 | 44.83 | 44.83 | 0.85% | 23,161 |
| Jun 9, 2025 | 44.52 | 44.63 | 44.29 | 44.45 | 44.45 | 0.10% | 14,950 |
| Jun 6, 2025 | 44.25 | 44.50 | 44.21 | 44.40 | 44.40 | 0.83% | 8,992 |
| Jun 5, 2025 | 44.26 | 44.26 | 43.95 | 44.04 | 44.04 | -0.29% | 21,437 |
| Jun 4, 2025 | 44.36 | 44.41 | 44.17 | 44.17 | 44.17 | -0.43% | 16,847 |
| Jun 3, 2025 | 44.13 | 44.37 | 43.95 | 44.36 | 44.36 | 0.58% | 51,433 |
| Jun 2, 2025 | 44.01 | 44.12 | 43.74 | 44.11 | 44.11 | -0.05% | 23,824 |
| May 30, 2025 | 44.03 | 44.19 | 43.83 | 44.13 | 44.13 | 0.09% | 22,846 |
| May 29, 2025 | 44.13 | 44.13 | 43.68 | 44.09 | 44.09 | 0.32% | 23,528 |
| May 28, 2025 | 44.33 | 44.33 | 43.86 | 43.95 | 43.95 | -0.77% | 32,379 |
| May 27, 2025 | 44.14 | 44.31 | 43.89 | 44.29 | 44.29 | 1.23% | 22,095 |
| May 23, 2025 | 43.52 | 43.83 | 43.39 | 43.75 | 43.75 | -0.09% | 7,643 |
| May 22, 2025 | 44.05 | 44.05 | 43.56 | 43.79 | 43.79 | -0.77% | 27,476 |
| May 21, 2025 | 44.53 | 44.59 | 44.03 | 44.13 | 44.13 | -1.61% | 56,342 |
| May 20, 2025 | 44.85 | 45.02 | 44.74 | 44.85 | 44.85 | -0.31% | 28,166 |
| May 19, 2025 | 44.57 | 45.02 | 44.57 | 44.99 | 44.99 | 0.18% | 28,364 |
| May 16, 2025 | 44.51 | 44.91 | 44.48 | 44.91 | 44.91 | 0.83% | 26,202 |
| May 15, 2025 | 43.89 | 44.56 | 43.85 | 44.54 | 44.54 | 1.25% | 45,232 |
| May 14, 2025 | 44.24 | 44.24 | 43.83 | 43.99 | 43.99 | -0.61% | 39,859 |
| May 13, 2025 | 44.53 | 44.53 | 44.26 | 44.26 | 44.26 | -0.67% | 88,896 |
| May 12, 2025 | 44.81 | 44.81 | 44.25 | 44.56 | 44.56 | 1.63% | 63,955 |
| May 9, 2025 | 44.09 | 44.09 | 43.75 | 43.85 | 43.85 | -0.10% | 20,972 |
| May 8, 2025 | 44.03 | 44.33 | 43.85 | 43.89 | 43.89 | 0.37% | 25,176 |
| May 7, 2025 | 43.67 | 43.91 | 43.51 | 43.73 | 43.73 | 0.42% | 35,863 |
| May 6, 2025 | 43.36 | 43.68 | 43.36 | 43.55 | 43.55 | -0.18% | 24,027 |
| May 5, 2025 | 43.65 | 43.87 | 43.49 | 43.62 | 43.62 | -0.43% | 71,805 |
| May 2, 2025 | 43.61 | 43.89 | 43.57 | 43.81 | 43.81 | 1.30% | 21,389 |
| May 1, 2025 | 43.46 | 43.60 | 43.25 | 43.25 | 43.25 | -0.57% | 103,091 |
| Apr 30, 2025 | 43.11 | 43.58 | 42.70 | 43.50 | 43.50 | 0.24% | 153,458 |
| Apr 29, 2025 | 43.05 | 43.44 | 43.05 | 43.40 | 43.40 | 0.34% | 166,623 |
| Apr 28, 2025 | 43.19 | 43.30 | 42.95 | 43.25 | 43.25 | 0.35% | 44,417 |
| Apr 25, 2025 | 43.19 | 43.19 | 42.76 | 43.10 | 43.10 | -0.25% | 23,137 |
| Apr 24, 2025 | 42.94 | 43.29 | 42.90 | 43.21 | 43.21 | 0.47% | 20,756 |
| Apr 23, 2025 | 43.35 | 43.54 | 42.77 | 43.01 | 43.01 | 0.45% | 44,255 |
| Apr 22, 2025 | 42.27 | 42.95 | 42.27 | 42.82 | 42.82 | 1.88% | 174,395 |
| Apr 21, 2025 | 42.50 | 42.50 | 41.65 | 42.03 | 42.03 | -2.00% | 49,393 |
| Apr 17, 2025 | 42.62 | 43.17 | 42.62 | 42.88 | 42.88 | -0.25% | 19,175 |
| Apr 16, 2025 | 43.50 | 43.66 | 42.82 | 42.99 | 42.99 | -1.01% | 29,128 |
| Apr 15, 2025 | 43.79 | 43.90 | 43.43 | 43.43 | 43.43 | -0.60% | 11,552 |
| Apr 14, 2025 | 43.72 | 43.87 | 43.45 | 43.69 | 43.69 | 0.97% | 40,342 |
| Apr 11, 2025 | 42.64 | 43.41 | 42.28 | 43.27 | 43.27 | 1.61% | 26,015 |
| Apr 10, 2025 | 43.17 | 43.17 | 41.89 | 42.59 | 42.59 | -2.31% | 24,031 |
| Apr 9, 2025 | 40.67 | 43.67 | 40.63 | 43.60 | 43.60 | 6.15% | 149,646 |