Columbia International Equity Income ETF (INEQ)

INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	38.93	39.03	38.93	39.02	39.02	0.07%	862
Nov 26, 2025	38.77	39.12	38.77	39.00	38.99	1.27%	7,913
Nov 25, 2025	38.26	38.55	38.26	38.51	38.51	1.26%	6,345
Nov 24, 2025	37.94	38.04	37.90	38.03	38.03	0.26%	6,489
Nov 21, 2025	37.89	38.16	37.71	37.93	37.93	1.03%	45,809
Nov 20, 2025	37.97	37.97	37.25	37.54	37.54	-0.46%	7,139
Nov 19, 2025	37.77	37.83	37.57	37.72	37.71	-0.48%	14,989
Nov 18, 2025	38.01	38.01	37.62	37.90	37.90	-1.40%	26,080
Nov 17, 2025	38.71	38.76	38.33	38.44	38.44	-1.32%	20,012
Nov 14, 2025	38.88	39.02	38.83	38.95	38.95	0.37%	11,003
Nov 13, 2025	39.13	39.14	38.78	38.81	38.81	-0.87%	13,004
Nov 12, 2025	39.01	39.20	39.01	39.15	39.15	0.73%	10,747
Nov 11, 2025	38.66	38.89	38.66	38.86	38.86	0.64%	3,252
Nov 10, 2025	38.44	38.64	38.34	38.61	38.61	0.76%	8,168
Nov 7, 2025	38.04	38.32	38.04	38.32	38.32	0.48%	5,591
Nov 6, 2025	38.08	38.18	38.01	38.14	38.14	0.77%	7,959
Nov 5, 2025	37.70	38.02	37.70	37.85	37.85	0.72%	7,284
Nov 4, 2025	37.47	40.00	37.47	37.58	37.58	-0.83%	13,147
Nov 3, 2025	37.81	37.97	37.81	37.90	37.90	-0.12%	4,104
Oct 31, 2025	38.00	38.00	37.82	37.94	37.94	-0.02%	7,753
Oct 30, 2025	37.85	38.08	37.82	37.95	37.95	0.13%	7,307
Oct 29, 2025	38.13	38.13	37.83	37.90	37.90	-0.65%	4,527
Oct 28, 2025	38.10	38.22	38.10	38.15	38.15	-0.45%	2,273
Oct 27, 2025	38.24	38.32	38.23	38.32	38.32	0.79%	6,077
Oct 24, 2025	37.98	38.05	37.98	38.02	38.02	0.09%	1,878
Oct 23, 2025	38.07	38.07	37.94	37.99	37.99	0.22%	6,415
Oct 22, 2025	37.82	37.99	37.77	37.91	37.91	0.12%	11,725
Oct 21, 2025	37.83	37.97	37.80	37.86	37.86	-0.37%	6,042
Oct 20, 2025	37.93	38.05	37.91	38.00	38.00	0.93%	9,526
Oct 17, 2025	37.53	37.69	37.48	37.65	37.65	0.33%	10,475
Oct 16, 2025	37.60	37.73	37.49	37.52	37.52	0.24%	4,559
Oct 15, 2025	37.44	37.52	37.34	37.43	37.43	0.56%	6,519
Oct 14, 2025	36.95	37.28	36.95	37.22	37.22	0.74%	1,837
Oct 13, 2025	37.00	37.00	36.90	36.95	36.95	0.54%	3,843
Oct 10, 2025	37.19	37.21	36.72	36.75	36.75	-1.78%	5,463
Oct 9, 2025	37.76	37.88	37.39	37.42	37.42	-0.47%	13,978
Oct 8, 2025	37.65	37.70	37.56	37.59	37.59	0.17%	3,810
Oct 7, 2025	37.67	37.67	37.48	37.53	37.53	-0.90%	6,652
Oct 6, 2025	37.88	37.94	37.84	37.87	37.87	-0.09%	3,229
Oct 3, 2025	37.86	37.96	37.84	37.90	37.90	1.10%	3,840
Oct 2, 2025	37.61	37.61	37.34	37.49	37.49	-0.16%	6,491
Oct 1, 2025	37.52	37.63	37.48	37.55	37.55	0.58%	2,315
Sep 30, 2025	37.30	37.34	37.08	37.34	37.34	0.10%	275,347
Sep 29, 2025	37.41	37.86	37.26	37.30	37.30	-0.22%	5,976
Sep 26, 2025	37.34	37.38	37.33	37.38	37.38	0.87%	1,350
Sep 25, 2025	37.00	37.08	36.90	37.06	37.06	-0.58%	9,907
Sep 24, 2025	37.31	37.31	37.26	37.28	37.28	-0.88%	2,283
Sep 23, 2025	37.70	37.70	37.56	37.61	37.49	0.21%	13,181
Sep 22, 2025	37.42	37.65	37.38	37.53	37.41	0.22%	16,294
Sep 19, 2025	37.47	37.53	37.38	37.45	37.33	-0.47%	3,101

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.