Columbia EM Core ex-China ETF (XCEM)

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	52.85	52.91	51.54	52.10	52.10	0.77%	275,032
Jun 24, 2026	51.76	51.90	51.01	51.70	51.70	0.43%	189,786
Jun 23, 2026	51.68	52.31	51.29	51.48	51.48	-6.33%	195,289
Jun 22, 2026	55.05	55.43	54.62	54.96	54.96	0.26%	368,026
Jun 18, 2026	54.30	54.93	54.26	54.82	54.82	3.77%	120,484
Jun 17, 2026	53.64	54.08	52.80	52.83	52.83	-0.08%	101,595
Jun 16, 2026	53.60	53.81	52.64	52.87	52.87	-1.73%	215,522
Jun 15, 2026	53.39	53.83	53.31	53.80	53.80	4.02%	234,419
Jun 12, 2026	51.38	51.91	51.09	51.72	51.72	0.25%	189,291
Jun 11, 2026	49.68	51.67	49.57	51.59	51.59	5.16%	209,046
Jun 10, 2026	49.71	50.39	48.80	49.06	49.06	-2.27%	151,120
Jun 9, 2026	51.35	51.39	48.74	50.20	50.20	0.44%	232,867
Jun 8, 2026	50.27	50.40	49.77	49.98	49.98	2.17%	224,480
Jun 5, 2026	50.70	50.74	48.75	48.92	48.92	-6.91%	218,376
Jun 4, 2026	51.89	52.75	51.62	52.55	52.55	-0.96%	462,577
Jun 3, 2026	53.31	53.35	52.71	53.06	53.06	-1.25%	178,999
Jun 2, 2026	53.15	53.73	52.91	53.73	53.73	0.56%	164,408
Jun 1, 2026	52.68	53.69	52.68	53.43	53.43	1.91%	196,420
May 29, 2026	52.76	52.80	52.18	52.43	52.43	0.04%	297,215
May 28, 2026	51.51	52.51	51.31	52.41	52.41	1.10%	237,603
May 27, 2026	52.09	52.29	51.43	51.84	51.84	0.58%	262,016
May 26, 2026	51.18	51.71	51.01	51.54	51.54	4.33%	272,722
May 22, 2026	49.77	49.91	49.29	49.40	49.40	-0.10%	116,720
May 21, 2026	48.75	49.68	48.59	49.45	49.45	1.33%	138,109
May 20, 2026	47.94	48.82	47.77	48.80	48.80	2.35%	119,403
May 19, 2026	47.17	48.14	46.98	47.68	47.68	-1.49%	147,407
May 18, 2026	48.99	48.99	47.82	48.40	48.40	-0.04%	92,115
May 15, 2026	48.53	48.68	48.07	48.42	48.42	-3.51%	90,401
May 14, 2026	49.77	50.29	49.72	50.18	50.18	1.13%	155,279
May 13, 2026	49.40	49.74	49.03	49.62	49.62	2.04%	204,798
May 12, 2026	49.04	49.13	47.88	48.63	48.63	-3.57%	171,228
May 11, 2026	50.54	50.57	50.17	50.43	50.43	-0.43%	316,698
May 8, 2026	49.97	50.65	49.90	50.65	50.65	2.55%	254,728
May 7, 2026	50.22	50.22	49.35	49.39	49.39	-1.44%	266,020
May 6, 2026	49.65	50.18	49.52	50.11	50.11	3.26%	159,552
May 5, 2026	48.08	48.70	47.90	48.53	48.53	2.56%	192,838
May 4, 2026	47.60	47.94	47.10	47.32	47.32	0.13%	313,794
May 1, 2026	47.00	47.71	46.94	47.26	47.26	0.17%	188,546
Apr 30, 2026	46.76	47.29	46.38	47.18	47.18	1.86%	277,969
Apr 29, 2026	46.54	46.59	46.09	46.32	46.32	-0.47%	130,094
Apr 28, 2026	46.40	46.60	46.15	46.54	46.54	-0.96%	148,537
Apr 27, 2026	46.99	47.19	46.88	46.99	46.99	0.04%	137,665
Apr 24, 2026	46.62	47.08	46.52	46.97	46.97	2.44%	107,674
Apr 23, 2026	46.18	46.40	45.35	45.85	45.85	-1.50%	173,893
Apr 22, 2026	46.14	46.65	46.10	46.55	46.55	2.17%	182,875
Apr 21, 2026	46.31	46.39	45.47	45.56	45.56	-1.19%	141,130
Apr 20, 2026	46.17	46.18	45.85	46.11	46.11	-1.01%	197,855
Apr 17, 2026	46.55	46.98	46.41	46.58	46.58	2.22%	115,754
Apr 16, 2026	45.59	45.75	45.33	45.57	45.57	0.13%	116,043
Apr 15, 2026	45.36	45.56	45.17	45.51	45.51	0.07%	166,051

Data Source: S&P Global Market Intelligence Last updated: Jun 25, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.