Columbia International Equity Income ETF (INEQ)

INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.54	39.54	39.43	39.49	39.48	0.36%	8,261
Apr 27, 2026	39.41	39.57	39.32	39.34	39.34	-0.09%	4,415
Apr 24, 2026	39.42	39.47	39.29	39.38	39.38	0.01%	15,724
Apr 23, 2026	39.59	39.65	39.18	39.37	39.37	-0.85%	23,909
Apr 22, 2026	39.97	39.97	39.64	39.71	39.71	-0.05%	12,923
Apr 21, 2026	40.24	40.25	39.64	39.73	39.73	-2.00%	11,478
Apr 20, 2026	40.50	40.56	40.42	40.54	40.54	-0.53%	6,918
Apr 17, 2026	40.77	40.88	40.71	40.75	40.75	0.86%	5,083
Apr 16, 2026	40.54	40.54	40.35	40.41	40.41	-0.10%	10,052
Apr 15, 2026	40.51	40.54	40.41	40.45	40.45	-0.49%	3,625
Apr 14, 2026	40.67	40.69	40.55	40.65	40.65	0.34%	16,211
Apr 13, 2026	39.95	40.54	39.95	40.51	40.51	0.24%	4,654
Apr 10, 2026	40.53	40.53	40.34	40.41	40.41	0.08%	4,873
Apr 9, 2026	40.17	40.53	40.15	40.38	40.38	-0.13%	3,238
Apr 8, 2026	40.54	40.54	40.28	40.43	40.43	2.78%	6,913
Apr 7, 2026	39.03	39.34	38.99	39.34	39.34	-0.42%	3,629
Apr 6, 2026	39.35	39.50	39.28	39.50	39.50	0.50%	3,777
Apr 2, 2026	38.87	39.36	38.87	39.31	39.31	-0.45%	4,906
Apr 1, 2026	39.50	39.73	39.41	39.48	39.48	1.13%	34,716
Mar 31, 2026	38.65	39.04	38.53	39.04	39.04	2.64%	5,378
Mar 30, 2026	38.41	38.41	38.04	38.04	38.04	0.39%	315,948
Mar 27, 2026	38.14	38.27	37.89	37.89	37.89	-0.69%	4,792
Mar 26, 2026	38.54	38.60	38.15	38.15	38.15	-2.09%	3,574
Mar 25, 2026	39.03	39.10	38.90	38.97	38.90	1.27%	29,758
Mar 24, 2026	38.10	38.55	38.02	38.48	38.41	0.46%	23,038
Mar 23, 2026	38.16	38.54	38.10	38.30	38.23	2.18%	8,814
Mar 20, 2026	38.20	38.20	37.41	37.49	37.42	-2.69%	4,785
Mar 19, 2026	37.95	38.67	37.95	38.52	38.45	-0.07%	9,609
Mar 18, 2026	39.00	39.00	38.53	38.55	38.48	-1.42%	17,646
Mar 17, 2026	39.19	39.20	39.10	39.10	39.03	0.71%	10,153
Mar 16, 2026	38.70	38.83	38.65	38.83	38.76	1.44%	3,823
Mar 13, 2026	38.59	38.75	38.19	38.28	38.21	-0.81%	13,832
Mar 12, 2026	38.66	38.67	38.49	38.59	38.52	-1.45%	8,915
Mar 11, 2026	39.04	39.19	38.87	39.16	39.08	0.20%	13,618
Mar 10, 2026	39.36	39.65	39.08	39.08	39.00	0.12%	6,724
Mar 9, 2026	38.38	39.08	38.27	39.03	38.96	0.47%	7,927
Mar 6, 2026	38.59	38.90	38.45	38.85	38.78	-0.48%	9,537
Mar 5, 2026	39.42	39.62	38.80	39.04	38.96	-2.21%	14,443
Mar 4, 2026	39.71	39.98	39.49	39.92	39.84	1.14%	24,624
Mar 3, 2026	39.36	39.68	38.87	39.47	39.39	-2.75%	13,427
Mar 2, 2026	40.49	40.75	40.47	40.59	40.51	-2.08%	32,504
Feb 27, 2026	41.57	41.61	41.35	41.45	41.37	0.22%	25,814
Feb 26, 2026	41.43	41.43	41.16	41.36	41.28	-0.18%	50,762
Feb 25, 2026	41.31	41.52	41.27	41.44	41.36	0.61%	19,050
Feb 24, 2026	40.97	41.19	40.97	41.19	41.11	0.26%	23,436
Feb 23, 2026	41.15	41.23	41.00	41.08	41.00	0.05%	11,616
Feb 20, 2026	40.91	41.18	40.78	41.06	40.98	0.41%	7,205
Feb 19, 2026	40.75	40.89	40.69	40.89	40.81	-	7,300
Feb 18, 2026	41.05	41.09	40.86	40.89	40.81	-0.15%	7,289
Feb 17, 2026	40.70	40.95	40.65	40.95	40.87	-0.05%	3,685

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.