Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
30.83
-0.23 (-0.74%)
May 8, 2025, 4:00 PM - Market closed
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 31.06 | 31.09 | 30.82 | 30.83 | 30.83 | -0.74% | 756,930 |
| May 7, 2025 | 31.04 | 31.23 | 30.94 | 31.06 | 31.06 | -0.45% | 158,311 |
| May 6, 2025 | 31.02 | 31.30 | 30.99 | 31.20 | 31.20 | -0.89% | 112,015 |
| May 5, 2025 | 31.62 | 31.75 | 31.48 | 31.48 | 31.48 | 0.90% | 211,656 |
| May 2, 2025 | 31.19 | 31.28 | 31.04 | 31.20 | 31.20 | 3.04% | 64,378 |
| May 1, 2025 | 30.40 | 30.45 | 30.23 | 30.28 | 30.28 | -0.10% | 66,644 |
| Apr 30, 2025 | 30.20 | 30.31 | 29.99 | 30.31 | 30.31 | 0.23% | 49,282 |
| Apr 29, 2025 | 30.13 | 30.33 | 30.10 | 30.24 | 30.24 | 0.90% | 709,069 |
| Apr 28, 2025 | 29.96 | 30.04 | 29.81 | 29.97 | 29.97 | 0.30% | 152,828 |
| Apr 25, 2025 | 29.75 | 29.94 | 29.67 | 29.88 | 29.88 | -0.40% | 72,902 |
| Apr 24, 2025 | 29.76 | 30.03 | 29.64 | 30.00 | 30.00 | 1.32% | 145,414 |
| Apr 23, 2025 | 29.70 | 29.84 | 29.49 | 29.61 | 29.61 | 1.02% | 152,839 |
| Apr 22, 2025 | 29.27 | 29.40 | 29.09 | 29.31 | 29.31 | 1.00% | 164,564 |
| Apr 21, 2025 | 29.12 | 29.17 | 28.79 | 29.02 | 29.02 | 0.07% | 119,046 |
| Apr 17, 2025 | 29.00 | 29.20 | 28.93 | 29.00 | 29.00 | 0.87% | 175,220 |
| Apr 16, 2025 | 28.84 | 29.05 | 28.65 | 28.75 | 28.75 | -0.76% | 313,314 |
| Apr 15, 2025 | 28.96 | 29.17 | 28.96 | 28.97 | 28.97 | 0.38% | 214,185 |
| Apr 14, 2025 | 28.80 | 29.03 | 28.71 | 28.86 | 28.86 | 0.31% | 264,830 |
| Apr 11, 2025 | 28.52 | 28.78 | 28.29 | 28.77 | 28.77 | 2.90% | 232,173 |
| Apr 10, 2025 | 28.28 | 28.28 | 27.49 | 27.96 | 27.96 | -2.24% | 412,143 |
| Apr 9, 2025 | 26.55 | 28.90 | 26.48 | 28.60 | 28.60 | 7.20% | 366,107 |
| Apr 8, 2025 | 27.70 | 27.74 | 26.44 | 26.68 | 26.68 | -1.73% | 433,715 |
| Apr 7, 2025 | 26.70 | 27.91 | 26.60 | 27.15 | 27.15 | -1.74% | 1,645,582 |
| Apr 4, 2025 | 28.26 | 28.26 | 27.56 | 27.63 | 27.63 | -5.08% | 457,625 |
| Apr 3, 2025 | 29.14 | 29.39 | 29.11 | 29.11 | 29.11 | -2.54% | 171,838 |
| Apr 2, 2025 | 29.72 | 29.93 | 29.68 | 29.87 | 29.87 | 0.30% | 148,037 |
| Apr 1, 2025 | 29.53 | 29.78 | 29.47 | 29.78 | 29.78 | 0.83% | 802,814 |
| Mar 31, 2025 | 29.29 | 29.57 | 29.19 | 29.54 | 29.54 | -0.25% | 313,054 |
| Mar 28, 2025 | 29.92 | 29.96 | 29.56 | 29.61 | 29.61 | -1.66% | 259,513 |
| Mar 27, 2025 | 30.04 | 30.19 | 30.02 | 30.11 | 30.11 | - | 437,992 |
| Mar 26, 2025 | 30.32 | 30.32 | 30.02 | 30.11 | 30.11 | -0.73% | 135,828 |
| Mar 25, 2025 | 30.29 | 30.37 | 30.25 | 30.33 | 30.33 | 0.26% | 153,773 |
| Mar 24, 2025 | 30.16 | 30.33 | 30.16 | 30.25 | 30.25 | 0.46% | 80,950 |
| Mar 21, 2025 | 29.99 | 30.15 | 29.99 | 30.11 | 30.11 | 0.03% | 330,539 |
| Mar 20, 2025 | 29.97 | 30.13 | 29.97 | 30.10 | 30.10 | -0.03% | 101,988 |
| Mar 19, 2025 | 30.07 | 30.24 | 29.99 | 30.11 | 30.11 | 0.03% | 172,576 |
| Mar 18, 2025 | 30.14 | 30.14 | 29.97 | 30.10 | 30.10 | -0.53% | 133,163 |
| Mar 17, 2025 | 29.88 | 30.33 | 29.88 | 30.26 | 30.26 | 1.20% | 322,900 |
| Mar 14, 2025 | 29.71 | 29.93 | 29.67 | 29.90 | 29.90 | 1.46% | 199,503 |
| Mar 13, 2025 | 29.40 | 29.60 | 29.40 | 29.47 | 29.47 | -0.97% | 357,451 |
| Mar 12, 2025 | 29.67 | 29.80 | 29.59 | 29.76 | 29.76 | 1.16% | 200,989 |
| Mar 11, 2025 | 29.48 | 29.62 | 29.24 | 29.42 | 29.42 | 0.41% | 424,531 |
| Mar 10, 2025 | 29.51 | 29.68 | 29.17 | 29.30 | 29.30 | -2.40% | 182,915 |
| Mar 7, 2025 | 29.75 | 30.03 | 29.64 | 30.02 | 30.02 | 0.70% | 185,630 |
| Mar 6, 2025 | 29.91 | 30.07 | 29.77 | 29.81 | 29.81 | -1.13% | 403,560 |
| Mar 5, 2025 | 29.74 | 30.19 | 29.74 | 30.15 | 30.15 | 2.83% | 2,488,180 |
| Mar 4, 2025 | 29.29 | 29.66 | 29.06 | 29.32 | 29.32 | 0.48% | 475,420 |
| Mar 3, 2025 | 29.60 | 29.68 | 29.12 | 29.18 | 29.18 | -0.38% | 270,163 |
| Feb 28, 2025 | 29.22 | 29.35 | 29.09 | 29.29 | 29.29 | -0.91% | 532,093 |
| Feb 27, 2025 | 30.05 | 30.08 | 29.51 | 29.56 | 29.56 | -2.30% | 799,780 |