Columbia U.S. Equity Income ETF (EQIN)

EQIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	52.08	52.30	51.97	51.97	51.97	-0.12%	15,529
Jun 12, 2026	51.83	52.13	51.83	52.03	52.03	0.94%	12,917
Jun 11, 2026	51.12	51.73	51.12	51.55	51.55	0.74%	14,872
Jun 10, 2026	51.39	51.53	51.15	51.17	51.17	-0.40%	13,046
Jun 9, 2026	51.36	51.43	51.07	51.37	51.37	0.47%	12,987
Jun 8, 2026	51.34	51.44	51.11	51.13	51.13	-0.39%	21,551
Jun 5, 2026	51.63	51.63	51.25	51.33	51.33	-0.38%	21,851
Jun 4, 2026	51.51	51.70	51.48	51.53	51.53	1.02%	15,685
Jun 3, 2026	51.07	51.20	50.99	51.01	51.01	-0.46%	20,623
Jun 2, 2026	50.93	51.34	50.92	51.25	51.25	0.43%	13,311
Jun 1, 2026	50.88	51.09	50.88	51.03	51.03	0.37%	8,419
May 29, 2026	50.82	50.94	50.76	50.84	50.84	0.55%	7,449
May 28, 2026	50.39	50.65	50.39	50.56	50.56	0.26%	16,284
May 27, 2026	50.60	50.65	50.40	50.43	50.43	-0.18%	8,655
May 26, 2026	50.82	50.86	50.46	50.52	50.52	-0.47%	13,354
May 22, 2026	50.37	50.86	50.37	50.76	50.76	0.98%	6,562
May 21, 2026	50.10	50.27	49.88	50.27	50.27	0.09%	7,394
May 20, 2026	50.11	50.28	49.92	50.22	50.22	0.36%	10,556
May 19, 2026	49.94	50.24	49.83	50.04	50.04	-0.19%	23,291
May 18, 2026	49.72	50.14	49.72	50.14	50.14	0.96%	7,430
May 15, 2026	49.88	49.88	49.61	49.66	49.66	-0.34%	18,248
May 14, 2026	49.92	50.00	49.82	49.84	49.84	0.23%	16,450
May 13, 2026	50.09	50.09	49.63	49.72	49.72	-0.87%	18,757
May 12, 2026	49.88	50.21	49.62	50.16	50.16	0.48%	17,793
May 11, 2026	49.97	50.12	49.83	49.92	49.92	0.17%	22,180
May 8, 2026	50.17	50.17	49.84	49.84	49.84	-0.34%	13,947
May 7, 2026	50.11	50.26	49.94	50.01	50.01	-0.73%	13,819
May 6, 2026	50.39	50.47	50.25	50.38	50.38	0.42%	11,688
May 5, 2026	50.07	50.33	49.87	50.17	50.17	0.48%	20,338
May 4, 2026	50.30	50.33	49.92	49.93	49.93	-1.11%	18,846
May 1, 2026	50.86	50.86	50.41	50.49	50.49	-0.57%	17,265
Apr 30, 2026	50.10	50.78	49.95	50.78	50.78	1.36%	12,379
Apr 29, 2026	49.93	50.12	49.85	50.10	50.10	0.11%	23,118
Apr 28, 2026	50.22	50.23	49.95	50.04	50.04	0.32%	7,077
Apr 27, 2026	49.78	50.07	49.78	49.89	49.88	0.18%	12,797
Apr 24, 2026	50.28	50.28	49.71	49.80	49.80	-0.75%	10,498
Apr 23, 2026	50.18	50.30	50.05	50.18	50.17	-0.03%	17,424
Apr 22, 2026	50.66	50.66	50.11	50.19	50.19	-0.33%	31,328
Apr 21, 2026	50.67	50.82	50.36	50.36	50.36	-0.15%	12,165
Apr 20, 2026	50.32	50.51	50.32	50.44	50.43	0.22%	15,261
Apr 17, 2026	49.94	50.47	49.94	50.33	50.33	0.61%	11,415
Apr 16, 2026	50.04	50.14	49.92	50.02	50.02	0.56%	25,835
Apr 15, 2026	49.96	49.96	49.60	49.74	49.74	-0.20%	11,474
Apr 14, 2026	49.89	49.95	49.71	49.84	49.84	-0.36%	22,770
Apr 13, 2026	49.40	50.02	49.40	50.02	50.02	0.97%	23,062
Apr 10, 2026	50.03	50.03	49.53	49.54	49.54	-1.14%	10,964
Apr 9, 2026	49.92	50.17	49.89	50.11	50.11	0.16%	13,445
Apr 8, 2026	49.98	50.03	49.81	50.03	50.03	1.38%	13,191
Apr 7, 2026	49.38	49.53	49.28	49.35	49.35	-0.07%	16,533
Apr 6, 2026	48.99	49.43	48.99	49.39	49.39	0.62%	16,000

Data Source: S&P Global Market Intelligence Last updated: Jun 15, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 15, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.