Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
37.82
-0.30 (-0.79%)
At close: Oct 21, 2025, 4:00 PM EDT
37.82
0.00 (0.00%)
After-hours: Oct 21, 2025, 4:10 PM EDT
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 37.93 | 37.98 | 37.80 | 37.92 | - | -0.52% | 34,553 |
| Oct 20, 2025 | 38.00 | 38.32 | 38.00 | 38.12 | 38.12 | 0.98% | 110,319 |
| Oct 17, 2025 | 37.65 | 37.86 | 37.58 | 37.75 | 37.75 | 0.21% | 131,588 |
| Oct 16, 2025 | 37.78 | 37.98 | 37.60 | 37.67 | 37.67 | 0.56% | 99,262 |
| Oct 15, 2025 | 37.42 | 37.52 | 37.21 | 37.46 | 37.46 | 2.07% | 60,727 |
| Oct 14, 2025 | 36.53 | 36.97 | 36.52 | 36.70 | 36.70 | -0.89% | 34,458 |
| Oct 13, 2025 | 36.87 | 37.17 | 36.87 | 37.03 | 37.03 | 2.78% | 37,055 |
| Oct 10, 2025 | 37.18 | 37.20 | 36.03 | 36.03 | 36.03 | -2.62% | 53,035 |
| Oct 9, 2025 | 37.34 | 37.34 | 36.91 | 37.00 | 37.00 | -0.67% | 86,042 |
| Oct 8, 2025 | 36.98 | 37.28 | 36.97 | 37.25 | 37.25 | 0.78% | 52,975 |
| Oct 7, 2025 | 37.36 | 37.36 | 36.94 | 36.96 | 36.96 | -0.59% | 72,329 |
| Oct 6, 2025 | 37.18 | 37.31 | 37.12 | 37.18 | 37.18 | 0.49% | 51,512 |
| Oct 3, 2025 | 36.99 | 37.13 | 36.89 | 37.00 | 37.00 | 0.82% | 97,613 |
| Oct 2, 2025 | 36.90 | 36.90 | 36.57 | 36.70 | 36.70 | 0.41% | 84,265 |
| Oct 1, 2025 | 36.61 | 36.81 | 36.55 | 36.55 | 36.55 | 0.61% | 594,283 |
| Sep 30, 2025 | 36.31 | 36.44 | 36.30 | 36.33 | 36.33 | -0.06% | 349,985 |
| Sep 29, 2025 | 36.42 | 36.49 | 36.28 | 36.35 | 36.35 | 0.58% | 57,903 |
| Sep 26, 2025 | 35.94 | 36.15 | 35.89 | 36.14 | 36.14 | -0.11% | 67,658 |
| Sep 25, 2025 | 36.16 | 36.26 | 36.02 | 36.18 | 36.18 | -0.69% | 91,278 |
| Sep 24, 2025 | 36.58 | 36.60 | 36.36 | 36.43 | 36.43 | -1.17% | 112,958 |
| Sep 23, 2025 | 36.76 | 36.93 | 36.76 | 36.86 | 36.86 | 0.82% | 56,323 |
| Sep 22, 2025 | 36.40 | 36.62 | 36.40 | 36.56 | 36.56 | 0.41% | 142,797 |
| Sep 19, 2025 | 36.45 | 36.45 | 36.29 | 36.41 | 36.41 | 0.03% | 41,368 |
| Sep 18, 2025 | 36.24 | 36.47 | 36.24 | 36.40 | 36.40 | 0.22% | 65,207 |
| Sep 17, 2025 | 36.38 | 36.60 | 36.28 | 36.32 | 36.32 | 0.03% | 56,538 |
| Sep 16, 2025 | 36.35 | 36.42 | 36.23 | 36.31 | 36.31 | 0.58% | 82,353 |
| Sep 15, 2025 | 35.94 | 36.11 | 35.91 | 36.10 | 36.10 | 0.78% | 59,649 |
| Sep 12, 2025 | 35.81 | 35.91 | 35.78 | 35.82 | 35.82 | 0.08% | 43,733 |
| Sep 11, 2025 | 35.67 | 35.88 | 35.65 | 35.79 | 35.79 | 0.79% | 55,366 |
| Sep 10, 2025 | 35.39 | 35.61 | 35.39 | 35.51 | 35.51 | 1.20% | 61,591 |
| Sep 9, 2025 | 35.08 | 35.19 | 35.05 | 35.09 | 35.09 | 0.26% | 57,836 |
| Sep 8, 2025 | 34.88 | 35.00 | 34.80 | 35.00 | 35.00 | 0.69% | 38,296 |
| Sep 5, 2025 | 34.84 | 34.91 | 34.59 | 34.76 | 34.76 | 0.72% | 55,623 |
| Sep 4, 2025 | 34.38 | 34.51 | 34.26 | 34.51 | 34.51 | 0.41% | 106,310 |
| Sep 3, 2025 | 34.35 | 34.50 | 34.29 | 34.37 | 34.37 | 0.67% | 42,129 |
| Sep 2, 2025 | 33.90 | 34.15 | 33.90 | 34.14 | 34.14 | -0.18% | 79,300 |
| Aug 29, 2025 | 34.26 | 34.26 | 34.14 | 34.20 | 34.20 | -1.13% | 46,825 |
| Aug 28, 2025 | 34.52 | 34.71 | 34.52 | 34.59 | 34.59 | 0.03% | 64,527 |
| Aug 27, 2025 | 34.42 | 34.61 | 34.36 | 34.58 | 34.58 | -0.03% | 79,203 |
| Aug 26, 2025 | 34.64 | 34.64 | 34.52 | 34.59 | 34.59 | -0.20% | 56,294 |
| Aug 25, 2025 | 34.78 | 34.91 | 34.66 | 34.66 | 34.66 | -0.69% | 51,652 |
| Aug 22, 2025 | 34.56 | 35.00 | 34.52 | 34.90 | 34.90 | 1.25% | 64,853 |
| Aug 21, 2025 | 34.50 | 34.57 | 34.40 | 34.47 | 34.47 | -0.23% | 69,607 |
| Aug 20, 2025 | 34.60 | 34.62 | 34.40 | 34.55 | 34.55 | -0.55% | 141,297 |
| Aug 19, 2025 | 34.86 | 34.97 | 34.68 | 34.74 | 34.74 | -0.74% | 76,448 |
| Aug 18, 2025 | 34.90 | 35.08 | 34.90 | 35.00 | 35.00 | 0.32% | 106,344 |
| Aug 15, 2025 | 34.95 | 34.95 | 34.77 | 34.89 | 34.89 | 0.17% | 78,755 |
| Aug 14, 2025 | 34.76 | 34.92 | 34.73 | 34.83 | 34.83 | -0.85% | 85,289 |
| Aug 13, 2025 | 35.09 | 35.22 | 35.05 | 35.13 | 35.13 | 0.31% | 76,891 |
| Aug 12, 2025 | 34.76 | 35.04 | 34.72 | 35.02 | 35.02 | 1.18% | 37,138 |