Columbia International Equity Income ETF (INEQ)
NYSEARCA: INEQ · Real-Time Price · USD
30.32
+0.53 (1.79%)
Jan 21, 2025, 3:20 PM EST - Market closed

INEQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202529.8329.8329.7729.7929.790.59%1,066
Jan 16, 202529.5329.6229.5329.6129.61-0.14%3,132
Jan 15, 202529.6029.6829.5229.6529.651.22%2,478
Jan 14, 202529.2029.4329.1629.3029.300.99%16,784
Jan 13, 202528.7829.0128.7829.0129.01-0.07%2,763
Jan 10, 202529.3629.3628.9629.0329.03-1.69%97,150
Jan 8, 202529.4729.6129.4129.5329.53-0.63%3,598
Jan 7, 202529.9129.9129.7129.7229.72-0.08%2,861
Jan 6, 202529.7429.8629.7429.7429.740.99%3,440
Jan 3, 202529.3629.4529.3129.4529.450.61%6,378
Jan 2, 202529.2729.2729.2729.2729.27-0.24%29
Dec 31, 202429.3229.3429.3229.3429.340.14%703
Dec 30, 202429.2329.3729.1929.3029.30-0.43%3,131
Dec 27, 202429.4229.4329.4229.4329.430.14%249
Dec 26, 202429.3429.3929.3429.3929.390.60%264
Dec 24, 202429.2129.2129.2129.2129.210.29%152
Dec 23, 202428.9829.1328.9829.1329.130.26%780
Dec 20, 202429.2029.2029.0529.0529.050.13%1,468
Dec 19, 202429.3229.3229.0229.0229.020.23%646
Dec 18, 202429.6329.6328.9528.9528.95-4.08%432
Dec 17, 202430.2030.2030.1830.1829.58-0.53%438
Dec 16, 202430.3430.3430.3430.3429.73-0.86%170
Dec 13, 202430.6330.6330.6030.6029.99-0.54%2,109
Dec 12, 202430.7930.7930.7730.7730.15-0.82%414
Dec 11, 202431.0631.0631.0231.0230.400.36%734
Dec 10, 202430.9530.9730.9130.9130.29-0.78%1,140
Dec 9, 202431.3431.3431.1531.1530.530.08%988
Dec 6, 202431.2931.2931.1231.1330.50-0.36%1,175
Dec 5, 202431.2731.2731.2431.2430.610.46%2,209
Dec 4, 202431.1131.1131.0931.0930.47-0.11%1,353
Dec 3, 202431.1031.1631.1031.1330.501.12%3,409
Dec 2, 202430.9730.9730.7830.7830.170.63%993
Nov 29, 202430.4430.5930.4430.5929.981.52%1,316
Nov 27, 202430.1330.1330.1330.1329.530.72%821
Nov 26, 202429.8529.9229.8529.9229.32-0.87%500
Nov 25, 202430.1330.2630.1230.1829.580.39%4,139
Nov 22, 202429.9930.0729.9730.0629.460.14%391
Nov 21, 202430.0430.0529.9930.0229.420.13%1,561
Nov 20, 202429.9329.9829.7529.9829.38-0.66%6,303
Nov 19, 202430.1930.2230.1830.1829.58-0.44%1,255
Nov 18, 202430.3030.3630.2030.3229.710.26%1,625
Nov 15, 202430.2130.2630.2030.2429.630.06%1,607
Nov 14, 202430.3830.4330.2230.2229.620.37%1,911
Nov 13, 202430.1030.1629.9230.1129.51-0.57%1,613
Nov 12, 202430.5130.5130.1030.2829.68-2.10%4,405
Nov 11, 202430.9430.9830.9330.9330.310.18%2,941
Nov 8, 202430.8930.8930.8830.8830.26-1.61%1,728
Nov 7, 202431.3031.4631.2731.3830.751.58%2,082
Nov 6, 202430.6830.9830.5930.8930.27-1.01%4,673
Nov 5, 202431.0631.2131.0631.2130.581.19%1,286
Nov 4, 202430.9230.9230.8430.8430.220.49%600
Nov 1, 202430.6630.8230.6630.6930.08-0.20%2,897
Oct 31, 202430.7230.7530.7230.7530.14-0.18%1,418
Oct 30, 202430.9430.9430.8130.8130.19-0.34%828
Oct 29, 202430.9530.9530.9130.9130.29-0.50%1,045
Oct 28, 202431.0731.0731.0731.0730.450.57%101
Oct 25, 202431.0431.0430.8930.8930.27-0.27%2,007
Oct 24, 202431.0631.0630.9730.9730.350.28%1,588
Oct 23, 202430.8730.8930.8730.8930.27-0.97%2,936
Oct 22, 202431.2031.2031.1931.1930.57-0.48%829
Oct 21, 202431.3431.3531.3331.3430.71-1.05%3,420
Oct 18, 202431.6331.6831.6131.6731.040.79%1,213
Oct 17, 202431.5331.5331.4331.4330.80-0.04%1,330
Oct 16, 202431.4731.4731.4431.4430.810.29%528
Oct 15, 202431.3631.3631.3531.3530.72-1.61%1,307
Oct 14, 202431.8631.8631.8631.8631.23-0.13%68
Oct 11, 202431.9031.9031.9031.9031.270.55%14
Oct 10, 202431.7131.7331.6831.7331.100.01%603
Oct 9, 202431.6731.7531.6731.7331.09-0.20%1,168
Oct 8, 202431.7731.7931.7631.7931.15-0.79%1,848
Oct 7, 202432.1332.1332.0332.0431.40-0.29%1,973
Oct 4, 202432.0132.1432.0032.1431.491.13%2,095
Oct 3, 202431.7031.8231.7031.7831.14-0.50%1,825
Oct 2, 202431.9131.9431.9131.9431.300.12%655
Oct 1, 202432.2032.2031.9031.9031.26-0.31%1,112
Sep 30, 202432.0332.0331.9332.0031.360.08%636
Sep 27, 202432.0032.0031.9731.9731.33-0.75%2,413
Sep 26, 202432.2832.2832.2232.2231.572.13%243
Sep 25, 202431.6031.6031.5431.5430.91-1.41%1,639
Sep 24, 202431.9632.0131.9431.9931.350.25%3,420
Sep 23, 202431.9231.9531.8631.9131.180.42%2,899
Sep 20, 202431.8331.8331.7831.7831.05-0.61%1,025
Sep 19, 202432.0432.0431.9831.9831.241.88%811
Sep 18, 202431.5031.5031.3931.3930.66-0.28%601
Sep 17, 202431.5831.6031.4431.4730.75-0.57%1,202
Sep 16, 202431.6131.6531.6131.6530.930.93%2,612
Sep 13, 202431.5031.5031.3631.3630.640.27%3,233
Sep 12, 202431.2831.2831.2831.2830.560.70%18
Sep 11, 202431.0331.0631.0331.0630.350.39%192
Sep 10, 202430.8030.9430.8030.9430.23-1.17%473
Sep 9, 202431.4031.4031.3131.3130.590.97%133
Sep 6, 202431.0531.0531.0131.0130.29-1.97%693
Sep 5, 202431.6831.6831.6331.6330.90-0.04%1,068
Sep 4, 202431.6431.6431.6431.6430.91-0.71%194
Sep 3, 202431.8731.8731.8731.8731.13-1.66%194
Aug 30, 202432.4132.4132.4132.4131.660.04%563
Aug 29, 202432.4832.5232.3932.4031.650.37%4,497
Aug 28, 202432.4132.4132.2832.2831.53-0.45%1,984
Aug 27, 202432.4232.4232.4232.4231.680.32%185
Aug 26, 202432.4732.4732.3132.3231.58-0.15%2,127