Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
54.67
+0.28 (0.51%)
At close: Aug 24, 2026, 4:00 PM EDT
54.67
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:15 PM EDT
EQIN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 54.40 | 54.73 | 54.40 | 54.55 | - | 0.29% | 2,632 |
| Aug 21, 2026 | 54.44 | 54.51 | 54.27 | 54.39 | 54.39 | 0.47% | 7,213 |
| Aug 20, 2026 | 54.50 | 54.64 | 54.14 | 54.14 | 54.14 | -0.72% | 13,395 |
| Aug 19, 2026 | 54.69 | 55.05 | 54.54 | 54.54 | 54.54 | -0.03% | 12,639 |
| Aug 18, 2026 | 54.63 | 54.65 | 54.43 | 54.55 | 54.55 | 0.48% | 21,225 |
| Aug 17, 2026 | 54.50 | 54.63 | 54.29 | 54.29 | 54.29 | -0.75% | 22,410 |
| Aug 14, 2026 | 54.59 | 54.76 | 54.59 | 54.70 | 54.70 | 0.16% | 6,452 |
| Aug 13, 2026 | 54.71 | 54.77 | 54.35 | 54.62 | 54.61 | 0.37% | 11,547 |
| Aug 12, 2026 | 54.21 | 54.46 | 54.13 | 54.41 | 54.41 | 0.32% | 8,817 |
| Aug 11, 2026 | 54.07 | 54.42 | 54.07 | 54.24 | 54.24 | 0.22% | 25,168 |
| Aug 10, 2026 | 53.77 | 54.17 | 53.77 | 54.12 | 54.12 | 0.49% | 12,315 |
| Aug 7, 2026 | 53.55 | 53.92 | 53.50 | 53.86 | 53.86 | 0.32% | 7,742 |
| Aug 6, 2026 | 54.08 | 54.08 | 53.54 | 53.69 | 53.69 | -0.13% | 23,940 |
| Aug 5, 2026 | 54.06 | 54.06 | 53.61 | 53.76 | 53.76 | 0.04% | 13,346 |
| Aug 4, 2026 | 53.14 | 53.83 | 53.02 | 53.74 | 53.74 | 0.92% | 8,089 |
| Aug 3, 2026 | 53.09 | 53.25 | 53.09 | 53.25 | 53.25 | 0.60% | 6,026 |
| Jul 31, 2026 | 52.97 | 52.99 | 52.52 | 52.93 | 52.93 | 0.14% | 11,030 |
| Jul 30, 2026 | 52.97 | 52.97 | 52.44 | 52.86 | 52.86 | -0.48% | 9,152 |
| Jul 29, 2026 | 53.65 | 53.65 | 53.06 | 53.11 | 53.11 | -1.17% | 11,365 |
| Jul 28, 2026 | 53.64 | 53.85 | 53.54 | 53.74 | 53.74 | 1.06% | 10,188 |
| Jul 27, 2026 | 52.95 | 53.34 | 52.95 | 53.18 | 53.17 | 0.25% | 12,102 |
| Jul 24, 2026 | 52.55 | 53.04 | 52.55 | 53.04 | 53.04 | 1.22% | 8,584 |
| Jul 23, 2026 | 52.63 | 52.69 | 52.34 | 52.40 | 52.40 | -0.76% | 8,205 |
| Jul 22, 2026 | 52.72 | 52.99 | 52.72 | 52.80 | 52.80 | 0.51% | 8,576 |
| Jul 21, 2026 | 52.39 | 52.59 | 52.19 | 52.53 | 52.53 | 0.52% | 13,440 |
| Jul 20, 2026 | 52.54 | 52.54 | 52.18 | 52.26 | 52.26 | -0.45% | 10,362 |
| Jul 17, 2026 | 52.78 | 53.16 | 52.45 | 52.50 | 52.49 | -0.41% | 4,869 |
| Jul 16, 2026 | 52.54 | 52.71 | 52.42 | 52.71 | 52.71 | 0.82% | 12,894 |
| Jul 15, 2026 | 52.31 | 52.37 | 52.09 | 52.28 | 52.28 | -0.06% | 11,405 |
| Jul 14, 2026 | 52.39 | 52.66 | 52.18 | 52.31 | 52.31 | -0.85% | 17,694 |
| Jul 13, 2026 | 52.76 | 52.83 | 52.59 | 52.76 | 52.76 | 0.63% | 42,167 |
| Jul 10, 2026 | 52.41 | 52.49 | 52.29 | 52.43 | 52.43 | 0.43% | 8,149 |
| Jul 9, 2026 | 52.20 | 52.42 | 52.14 | 52.21 | 52.21 | 0.13% | 19,013 |
| Jul 8, 2026 | 52.78 | 52.78 | 52.14 | 52.14 | 52.14 | -1.14% | 10,631 |
| Jul 7, 2026 | 52.92 | 52.95 | 52.61 | 52.74 | 52.74 | 0.66% | 19,879 |
| Jul 6, 2026 | 52.48 | 52.48 | 52.19 | 52.40 | 52.40 | 0.15% | 22,430 |
| Jul 2, 2026 | 52.17 | 52.32 | 51.94 | 52.32 | 52.32 | 1.15% | 11,805 |
| Jul 1, 2026 | 51.47 | 52.06 | 51.47 | 51.72 | 51.72 | 0.82% | 42,195 |
| Jun 30, 2026 | 51.52 | 51.52 | 51.26 | 51.30 | 51.30 | -0.61% | 14,544 |
| Jun 29, 2026 | 51.98 | 51.98 | 51.55 | 51.62 | 51.62 | -0.18% | 12,554 |
| Jun 26, 2026 | 51.92 | 51.99 | 51.59 | 51.71 | 51.71 | -0.07% | 48,002 |
| Jun 25, 2026 | 51.85 | 52.33 | 51.70 | 51.75 | 51.75 | 0.31% | 19,373 |
| Jun 24, 2026 | 51.91 | 51.92 | 51.65 | 51.84 | 51.58 | 0.05% | 10,684 |
| Jun 23, 2026 | 51.61 | 51.84 | 51.26 | 51.81 | 51.56 | 0.74% | 10,786 |
| Jun 22, 2026 | 51.47 | 51.65 | 51.37 | 51.43 | 51.18 | -0.02% | 39,466 |
| Jun 18, 2026 | 51.98 | 51.98 | 51.43 | 51.44 | 51.19 | -0.55% | 8,507 |
| Jun 17, 2026 | 52.30 | 52.50 | 51.62 | 51.73 | 51.47 | -1.07% | 6,188 |
| Jun 16, 2026 | 52.24 | 52.44 | 52.24 | 52.29 | 52.03 | 0.62% | 9,002 |
| Jun 15, 2026 | 52.08 | 52.30 | 51.97 | 51.97 | 51.71 | -0.12% | 15,529 |
| Jun 12, 2026 | 51.83 | 52.13 | 51.83 | 52.03 | 51.77 | 0.94% | 12,917 |