Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
29.54
-0.08 (-0.25%)
Mar 31, 2025, 3:59 PM EDT - Market closed
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.29 | 29.57 | 29.20 | 29.56 | - | -0.19% | 274,212 |
| 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 |
| Feb 26, 2025 | 30.24 | 30.44 | 30.20 | 30.26 | 30.26 | 0.35% | 90,494 |
| Feb 25, 2025 | 30.25 | 30.29 | 30.03 | 30.15 | 30.15 | -0.22% | 204,284 |
| Feb 24, 2025 | 30.42 | 30.43 | 30.22 | 30.22 | 30.22 | -0.73% | 142,649 |
| Feb 21, 2025 | 30.74 | 30.75 | 30.36 | 30.44 | 30.44 | -0.91% | 125,299 |
| Feb 20, 2025 | 30.68 | 30.73 | 30.60 | 30.72 | 30.72 | 0.59% | 128,591 |
| Feb 19, 2025 | 30.56 | 30.59 | 30.50 | 30.54 | 30.54 | -0.23% | 147,048 |
| Feb 18, 2025 | 30.63 | 30.69 | 30.57 | 30.61 | 30.61 | 0.62% | 394,608 |
| Feb 14, 2025 | 30.45 | 30.47 | 30.36 | 30.42 | 30.42 | -0.07% | 122,271 |
| Feb 13, 2025 | 30.19 | 30.49 | 30.19 | 30.44 | 30.44 | 0.56% | 158,370 |
| Feb 12, 2025 | 30.10 | 30.34 | 30.08 | 30.27 | 30.27 | -0.23% | 86,664 |
| Feb 11, 2025 | 30.22 | 30.36 | 30.19 | 30.34 | 30.34 | 0.07% | 141,187 |
| Feb 10, 2025 | 30.32 | 30.37 | 30.27 | 30.32 | 30.32 | 0.46% | 167,349 |
| Feb 7, 2025 | 30.47 | 30.47 | 30.12 | 30.18 | 30.18 | -0.63% | 161,447 |
| Feb 6, 2025 | 30.29 | 30.39 | 30.23 | 30.37 | 30.37 | 0.13% | 255,443 |
| Feb 5, 2025 | 30.25 | 30.40 | 30.24 | 30.33 | 30.33 | 0.23% | 81,981 |
| Feb 4, 2025 | 30.04 | 30.29 | 30.03 | 30.26 | 30.26 | 1.41% | 88,704 |
| Feb 3, 2025 | 29.57 | 29.94 | 29.54 | 29.84 | 29.84 | -0.73% | 144,475 |
| Jan 31, 2025 | 30.25 | 30.43 | 30.01 | 30.06 | 30.06 | -0.40% | 309,247 |
| Jan 30, 2025 | 30.08 | 30.32 | 30.00 | 30.18 | 30.18 | 1.04% | 601,396 |
| Jan 29, 2025 | 29.97 | 30.00 | 29.77 | 29.87 | 29.87 | - | 410,098 |
| Jan 28, 2025 | 29.69 | 29.94 | 29.61 | 29.87 | 29.87 | 0.71% | 176,856 |
| Jan 27, 2025 | 29.74 | 29.88 | 29.57 | 29.66 | 29.66 | -2.79% | 359,364 |
| Jan 24, 2025 | 30.67 | 30.67 | 30.49 | 30.51 | 30.51 | -0.10% | 464,500 |
| Jan 23, 2025 | 30.43 | 30.58 | 30.39 | 30.54 | 30.54 | 0.20% | 433,234 |
| Jan 22, 2025 | 30.52 | 30.58 | 30.43 | 30.48 | 30.48 | 0.56% | 128,327 |
| Jan 21, 2025 | 30.22 | 30.41 | 30.16 | 30.31 | 30.31 | 1.03% | 884,314 |
| Jan 17, 2025 | 29.98 | 30.13 | 29.98 | 30.00 | 30.00 | 0.27% | 194,789 |