Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
36.14
-0.04 (-0.11%)
Sep 26, 2025, 4:00 PM EDT - Market closed

XCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202535.9436.1535.8936.1436.14-0.11%67,658
Sep 25, 202536.1636.2636.0236.1836.18-0.69%91,278
Sep 24, 202536.5836.6036.3636.4336.43-1.17%112,958
Sep 23, 202536.7636.9336.7636.8636.860.82%56,323
Sep 22, 202536.4036.6236.4036.5636.560.41%142,797
Sep 19, 202536.4536.4536.2936.4136.410.03%41,368
Sep 18, 202536.2436.4736.2436.4036.400.22%65,207
Sep 17, 202536.3836.6036.2836.3236.320.03%56,538
Sep 16, 202536.3536.4236.2336.3136.310.58%82,353
Sep 15, 202535.9436.1135.9136.1036.100.78%59,649
Sep 12, 202535.8135.9135.7835.8235.820.08%43,733
Sep 11, 202535.6735.8835.6535.7935.790.79%55,366
Sep 10, 202535.3935.6135.3935.5135.511.20%61,591
Sep 9, 202535.0835.1935.0535.0935.090.26%57,836
Sep 8, 202534.8835.0034.8035.0035.000.69%38,296
Sep 5, 202534.8434.9134.5934.7634.760.72%55,623
Sep 4, 202534.3834.5134.2634.5134.510.41%106,310
Sep 3, 202534.3534.5034.2934.3734.370.67%42,129
Sep 2, 202533.9034.1533.9034.1434.14-0.18%79,300
Aug 29, 202534.2634.2634.1434.2034.20-1.13%46,825
Aug 28, 202534.5234.7134.5234.5934.590.03%64,527
Aug 27, 202534.4234.6134.3634.5834.58-0.03%79,203
Aug 26, 202534.6434.6434.5234.5934.59-0.20%56,294
Aug 25, 202534.7834.9134.6634.6634.66-0.69%51,652
Aug 22, 202534.5635.0034.5234.9034.901.25%64,853
Aug 21, 202534.5034.5734.4034.4734.47-0.23%69,607
Aug 20, 202534.6034.6234.4034.5534.55-0.55%141,297
Aug 19, 202534.8634.9734.6834.7434.74-0.74%76,448
Aug 18, 202534.9035.0834.9035.0035.000.32%106,344
Aug 15, 202534.9534.9534.7734.8934.890.17%78,755
Aug 14, 202534.7634.9234.7334.8334.83-0.85%85,289
Aug 13, 202535.0935.2235.0535.1335.130.31%76,891
Aug 12, 202534.7635.0434.7235.0235.021.18%37,138
Aug 11, 202534.6434.7434.5834.6134.61-0.06%181,620
Aug 8, 202534.6034.7234.6034.6334.63-0.32%73,343
Aug 7, 202534.8334.8934.6134.7434.741.25%64,880
Aug 6, 202534.2534.3234.1334.3134.310.29%60,282
Aug 5, 202534.2534.3334.0934.2134.210.18%121,494
Aug 4, 202534.2134.2634.0634.1534.150.89%50,317
Aug 1, 202534.0634.0633.7633.8533.85-0.70%107,594
Jul 31, 202534.3634.3634.0034.0934.09-0.15%60,248
Jul 30, 202534.1934.3134.1234.1434.14-0.64%45,501
Jul 29, 202534.2734.3634.2234.3634.360.41%92,006
Jul 28, 202534.4034.4034.1634.2234.22-1.01%59,720
Jul 25, 202534.4834.6434.4834.5734.57-0.26%84,902
Jul 24, 202534.7734.7734.6534.6634.66-0.57%84,394
Jul 23, 202534.6434.9034.6434.8634.861.01%85,769
Jul 22, 202534.5234.5434.3734.5134.51-0.66%96,550
Jul 21, 202534.6834.8734.6734.7434.740.67%48,026
Jul 18, 202534.6734.6934.4834.5134.51-0.55%196,804