Columbia EM Core ex-China ETF (XCEM)

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	53.31	53.35	52.71	53.21	-	-0.97%	35,871
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
Apr 14, 2026	45.01	45.50	45.00	45.48	45.48	2.23%	135,370
Apr 13, 2026	43.75	44.62	43.75	44.49	44.49	0.75%	189,777
Apr 10, 2026	44.25	44.36	43.95	44.16	44.16	0.52%	202,134
Apr 9, 2026	43.48	44.02	43.31	43.93	43.93	-0.07%	133,976
Apr 8, 2026	44.35	44.35	43.61	43.96	43.96	6.08%	233,555
Apr 7, 2026	41.31	41.55	40.79	41.44	41.44	0.36%	149,885
Apr 6, 2026	41.17	41.43	40.96	41.29	41.29	1.45%	180,637
Apr 2, 2026	39.89	41.01	39.84	40.70	40.70	-1.19%	246,079
Apr 1, 2026	41.08	41.62	41.02	41.19	41.19	0.93%	269,682
Mar 31, 2026	39.47	40.83	39.44	40.81	40.81	4.05%	201,502
Mar 30, 2026	39.81	39.82	38.96	39.22	39.22	-1.01%	414,765
Mar 27, 2026	39.77	40.01	39.54	39.62	39.62	-0.73%	180,665
Mar 26, 2026	40.49	40.79	39.91	39.91	39.91	-3.23%	108,809
Mar 25, 2026	41.30	41.53	41.10	41.24	41.24	1.35%	168,341
Mar 24, 2026	40.50	41.03	40.45	40.69	40.69	-1.83%	149,294

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.