Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
35.00
+0.24 (0.69%)
At close: Sep 8, 2025, 4:00 PM
35.00
0.00 (0.00%)
After-hours: Sep 8, 2025, 4:10 PM EDT
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.88 | 34.97 | 34.80 | 34.95 | - | 0.53% | 34,273 |
| 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 |
| Aug 11, 2025 | 34.64 | 34.74 | 34.58 | 34.61 | 34.61 | -0.06% | 181,620 |
| Aug 8, 2025 | 34.60 | 34.72 | 34.60 | 34.63 | 34.63 | -0.32% | 73,343 |
| Aug 7, 2025 | 34.83 | 34.89 | 34.61 | 34.74 | 34.74 | 1.25% | 64,880 |
| Aug 6, 2025 | 34.25 | 34.32 | 34.13 | 34.31 | 34.31 | 0.29% | 60,282 |
| Aug 5, 2025 | 34.25 | 34.33 | 34.09 | 34.21 | 34.21 | 0.18% | 121,494 |
| Aug 4, 2025 | 34.21 | 34.26 | 34.06 | 34.15 | 34.15 | 0.89% | 50,317 |
| Aug 1, 2025 | 34.06 | 34.06 | 33.76 | 33.85 | 33.85 | -0.70% | 107,594 |
| Jul 31, 2025 | 34.36 | 34.36 | 34.00 | 34.09 | 34.09 | -0.15% | 60,248 |
| Jul 30, 2025 | 34.19 | 34.31 | 34.12 | 34.14 | 34.14 | -0.64% | 45,501 |
| Jul 29, 2025 | 34.27 | 34.36 | 34.22 | 34.36 | 34.36 | 0.41% | 92,006 |
| Jul 28, 2025 | 34.40 | 34.40 | 34.16 | 34.22 | 34.22 | -1.01% | 59,720 |
| Jul 25, 2025 | 34.48 | 34.64 | 34.48 | 34.57 | 34.57 | -0.26% | 84,902 |
| Jul 24, 2025 | 34.77 | 34.77 | 34.65 | 34.66 | 34.66 | -0.57% | 84,394 |
| Jul 23, 2025 | 34.64 | 34.90 | 34.64 | 34.86 | 34.86 | 1.01% | 85,769 |
| Jul 22, 2025 | 34.52 | 34.54 | 34.37 | 34.51 | 34.51 | -0.66% | 96,550 |
| Jul 21, 2025 | 34.68 | 34.87 | 34.67 | 34.74 | 34.74 | 0.67% | 48,026 |
| Jul 18, 2025 | 34.67 | 34.69 | 34.48 | 34.51 | 34.51 | -0.55% | 196,804 |
| Jul 17, 2025 | 34.49 | 34.74 | 34.48 | 34.70 | 34.70 | 0.58% | 91,401 |
| Jul 16, 2025 | 34.32 | 34.58 | 34.20 | 34.50 | 34.50 | 0.58% | 75,792 |
| Jul 15, 2025 | 34.53 | 34.53 | 34.24 | 34.30 | 34.30 | 0.23% | 87,415 |
| Jul 14, 2025 | 34.18 | 34.23 | 34.12 | 34.22 | 34.22 | 0.06% | 59,144 |
| Jul 11, 2025 | 34.21 | 34.32 | 34.18 | 34.20 | 34.20 | -0.49% | 86,150 |
| Jul 10, 2025 | 34.35 | 34.37 | 34.18 | 34.37 | 34.37 | 0.32% | 54,275 |
| Jul 9, 2025 | 34.35 | 34.46 | 34.21 | 34.26 | 34.26 | -0.29% | 53,402 |
| Jul 8, 2025 | 34.28 | 34.36 | 34.21 | 34.36 | 34.36 | 0.50% | 78,853 |
| Jul 7, 2025 | 34.24 | 34.38 | 34.07 | 34.19 | 34.19 | -1.58% | 83,373 |
| Jul 3, 2025 | 34.53 | 34.79 | 34.53 | 34.74 | 34.74 | 0.87% | 401,412 |
| Jul 2, 2025 | 34.13 | 34.44 | 34.07 | 34.44 | 34.44 | 0.76% | 100,076 |
| Jul 1, 2025 | 34.20 | 34.31 | 34.12 | 34.18 | 34.18 | - | 115,564 |
| Jun 30, 2025 | 34.05 | 34.18 | 33.93 | 34.18 | 34.18 | 0.35% | 61,681 |
| Jun 27, 2025 | 34.08 | 34.19 | 33.88 | 34.06 | 34.06 | -0.18% | 91,619 |