Columbia EM Core ex-China ETF (XCEM)

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.16	41.16	40.87	41.14	-	-1.95%	18,321
Mar 5, 2026	42.33	42.58	41.26	41.96	41.96	-2.34%	283,920
Mar 4, 2026	42.50	43.42	42.37	42.96	42.96	1.14%	323,637
Mar 3, 2026	42.02	42.74	41.11	42.48	42.48	-5.03%	391,106
Mar 2, 2026	44.34	44.99	44.25	44.73	44.73	-1.84%	277,543
Feb 27, 2026	45.26	45.61	45.17	45.57	45.57	-0.26%	140,188
Feb 26, 2026	46.05	46.05	45.12	45.69	45.69	-0.35%	241,586
Feb 25, 2026	45.80	45.91	45.64	45.85	45.85	1.37%	218,356
Feb 24, 2026	44.92	45.40	44.81	45.23	45.23	2.10%	220,302
Feb 23, 2026	44.52	44.71	44.20	44.30	44.30	-1.38%	159,738
Feb 20, 2026	43.97	44.95	43.96	44.92	44.92	2.39%	236,460
Feb 19, 2026	43.71	43.87	43.49	43.87	43.87	-0.34%	363,505
Feb 18, 2026	43.98	44.29	43.78	44.02	44.02	0.57%	597,548
Feb 17, 2026	43.76	43.99	43.27	43.77	43.77	-0.61%	254,586
Feb 13, 2026	43.78	44.06	43.28	44.04	44.04	0.57%	415,593
Feb 12, 2026	44.49	44.49	43.70	43.79	43.79	-0.70%	224,104
Feb 11, 2026	43.76	44.20	43.51	44.10	44.10	1.94%	253,024
Feb 10, 2026	43.38	43.40	43.15	43.26	43.26	0.25%	233,321
Feb 9, 2026	42.76	43.28	42.70	43.15	43.15	0.63%	231,621
Feb 6, 2026	42.37	42.88	42.27	42.88	42.88	2.81%	815,094
Feb 5, 2026	41.66	42.06	41.53	41.71	41.71	-0.45%	255,879
Feb 4, 2026	42.70	42.77	41.76	41.90	41.90	-1.30%	449,318
Feb 3, 2026	42.79	42.79	42.04	42.45	42.45	0.76%	287,996
Feb 2, 2026	41.39	42.21	41.39	42.13	42.13	1.10%	225,750
Jan 30, 2026	42.18	42.32	41.54	41.67	41.67	-1.81%	289,726
Jan 29, 2026	42.72	42.77	41.85	42.44	42.44	-0.86%	210,177
Jan 28, 2026	42.80	42.90	42.52	42.81	42.81	0.47%	532,546
Jan 27, 2026	42.20	42.61	42.20	42.61	42.61	2.53%	217,128
Jan 26, 2026	41.54	41.75	41.50	41.56	41.56	0.14%	176,855
Jan 23, 2026	41.04	41.57	41.03	41.50	41.50	0.83%	354,641
Jan 22, 2026	40.98	41.42	40.98	41.16	41.16	0.86%	348,943
Jan 21, 2026	40.62	41.00	40.53	40.81	40.81	1.47%	762,018
Jan 20, 2026	40.22	40.46	40.15	40.22	40.22	-0.94%	218,286
Jan 16, 2026	40.61	40.64	40.36	40.60	40.60	0.17%	330,858
Jan 15, 2026	40.61	40.77	40.51	40.53	40.53	0.55%	389,247
Jan 14, 2026	40.09	40.31	40.04	40.31	40.31	0.67%	219,780
Jan 13, 2026	40.25	40.26	39.98	40.04	40.04	-0.55%	151,799
Jan 12, 2026	39.89	40.29	39.86	40.26	40.26	0.70%	116,210
Jan 9, 2026	39.78	40.00	39.71	39.98	39.98	0.53%	129,192
Jan 8, 2026	39.85	39.85	39.60	39.77	39.77	-0.28%	282,355
Jan 7, 2026	39.94	40.02	39.85	39.88	39.88	-0.57%	153,056
Jan 6, 2026	40.02	40.15	39.91	40.11	40.11	0.98%	639,160
Jan 5, 2026	39.62	39.82	39.52	39.72	39.72	1.22%	322,487
Jan 2, 2026	39.06	39.30	39.04	39.24	39.24	2.29%	345,106
Dec 31, 2025	38.47	38.54	38.36	38.36	38.36	-0.05%	165,476
Dec 30, 2025	38.38	38.46	38.30	38.38	38.38	0.34%	140,241
Dec 29, 2025	38.18	38.25	38.01	38.25	38.25	0.42%	62,185
Dec 26, 2025	38.05	38.17	37.97	38.09	38.09	0.66%	139,507
Dec 24, 2025	37.80	37.93	37.80	37.84	37.84	0.26%	130,309
Dec 23, 2025	37.46	37.77	37.46	37.74	37.74	0.86%	150,953

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.