Columbia EM Core ex-China ETF (XCEM)
NYSEARCA: XCEM · Real-Time Price · USD
34.23
-0.14 (-0.41%)
Jul 11, 2025, 10:00 AM - Market open

XCEM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 26, 2025 34.09 34.15 33.96 34.12 34.12 0.77% 59,686
Jun 25, 2025 33.72 33.87 33.68 33.86 33.86 0.42% 80,980
Jun 24, 2025 33.56 33.77 33.52 33.72 33.72 2.06% 80,509
Jun 23, 2025 32.57 33.04 32.57 33.04 33.04 0.98% 266,107
Jun 20, 2025 33.01 33.17 32.71 32.72 32.72 -0.46% 95,313
Jun 18, 2025 32.89 32.99 32.80 32.87 32.87 0.52% 79,947
Jun 17, 2025 32.94 33.02 32.68 32.70 32.70 -1.39% 65,833
Jun 16, 2025 33.10 33.37 33.10 33.16 33.16 1.07% 52,789
Jun 13, 2025 32.89 32.96 32.68 32.81 32.81 -1.50% 184,410
Jun 12, 2025 33.32 33.36 33.24 33.31 33.31 0.21% 266,620
Jun 11, 2025 33.26 33.40 33.12 33.24 33.24 0.36% 282,678
Jun 10, 2025 33.15 33.19 33.01 33.12 33.12 0.79% 182,909
Jun 9, 2025 32.93 32.96 32.73 32.86 32.86 0.58% 73,972
Jun 6, 2025 32.56 32.68 32.55 32.67 32.67 0.43% 104,253
Jun 5, 2025 32.72 32.72 32.46 32.53 32.53 0.53% 416,860
Jun 4, 2025 32.37 32.40 32.30 32.36 32.36 0.90% 81,086
Jun 3, 2025 31.94 32.07 31.87 32.07 32.07 0.22% 121,209
Jun 2, 2025 31.94 32.01 31.77 32.00 32.00 0.63% 97,680
May 30, 2025 31.85 31.86 31.62 31.80 31.80 -0.93% 310,782
May 29, 2025 32.15 32.26 32.00 32.10 32.10 0.12% 249,923
May 28, 2025 32.06 32.15 31.99 32.06 32.06 - 164,733
May 27, 2025 32.10 32.11 32.00 32.06 32.06 0.19% 313,627
May 23, 2025 31.72 32.05 31.72 32.00 32.00 0.28% 204,394
May 22, 2025 31.95 31.99 31.82 31.91 31.91 -0.22% 429,420
May 21, 2025 32.20 32.26 31.94 31.98 31.98 -0.22% 281,623
May 20, 2025 31.92 32.09 31.91 32.05 32.05 -0.40% 1,199,612
May 19, 2025 31.84 32.26 31.84 32.18 32.18 0.12% 119,324
May 16, 2025 32.14 32.19 31.98 32.14 32.14 -0.03% 129,880
May 15, 2025 32.17 32.17 32.02 32.15 32.15 0.63% 310,585
May 14, 2025 31.99 32.11 31.92 31.95 31.95 0.16% 227,754
May 13, 2025 31.60 32.00 31.60 31.90 31.90 0.73% 257,134
May 12, 2025 31.64 31.76 31.56 31.67 31.67 1.51% 207,017
May 9, 2025 31.31 31.31 31.10 31.20 31.20 1.20% 283,645
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