Columbia EM Core ex-China ETF (XCEM)

NYSEARCA: XCEM · Real-Time Price · USD

48.42

-1.07 (-2.16%)

At close: Jul 16, 2026, 4:00 PM EDT

48.42

0.00 (0.00%)

After-hours: Jul 16, 2026, 8:00 PM EDT

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	48.56	48.77	48.15	48.42	48.42	-2.16%	172,520
Jul 15, 2026	49.90	49.94	48.75	49.49	49.49	-0.60%	150,461
Jul 14, 2026	49.50	49.87	49.26	49.79	49.79	1.49%	167,840
Jul 13, 2026	49.59	49.75	48.95	49.06	49.06	-3.63%	209,877
Jul 10, 2026	50.50	51.08	50.37	50.91	50.91	0.61%	73,797
Jul 9, 2026	50.44	50.88	50.37	50.60	50.60	0.86%	193,193
Jul 8, 2026	49.41	50.36	49.21	50.17	50.17	0.62%	128,023
Jul 7, 2026	50.47	50.48	49.67	49.86	49.86	-3.71%	263,871
Jul 6, 2026	51.62	52.10	51.56	51.78	51.78	2.27%	156,818
Jul 2, 2026	51.33	51.88	49.80	50.63	50.63	-1.00%	192,088
Jul 1, 2026	51.84	51.91	51.06	51.14	51.14	-3.29%	361,649
Jun 30, 2026	52.28	53.02	52.02	52.88	52.88	1.61%	131,327
Jun 29, 2026	51.62	52.04	50.59	52.04	52.04	0.91%	96,373
Jun 26, 2026	50.94	52.03	50.84	51.57	51.57	-1.02%	170,838
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