Columbia Acorn International Sel S (ACFEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.68
-0.07 (-0.25%)
Aug 1, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 27.68 | 27.68 | 27.68 | 27.68 | - | -0.25% |
| Jul 31, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.53% |
| Jul 30, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -1.54% |
| Jul 29, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.31% |
| Jul 28, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -1.78% |
| Jul 25, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -0.17% |
| Jul 24, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| Jul 23, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 1.84% |
| Jul 22, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.42% |
| Jul 21, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.39% |
| Jul 18, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -0.45% |
| Jul 17, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 0.84% |
| Jul 16, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | 0.35% |
| Jul 15, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -0.91% |
| Jul 14, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -0.28% |
| Jul 11, 2025 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -1.10% |
| Jul 10, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.24% |
| Jul 9, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.59% |
| Jul 8, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.84% |
| Jul 7, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -1.01% |
| Jul 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.17% |
| Jul 2, 2025 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.42% |
| Jul 1, 2025 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | -0.31% |
| Jun 30, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | 0.14% |
| Jun 27, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.34% |
| Jun 26, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 1.11% |
| Jun 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.39% |
| Jun 24, 2025 | 28.08 | 28.08 | 28.08 | 28.08 | 28.08 | 1.26% |
| Jun 23, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.98% |
| Jun 20, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.90% |
| Jun 18, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | 0.22% |
| Jun 17, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | -1.21% |
| Jun 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.54% |
| Jun 13, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -1.69% |
| Jun 12, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.68% |
| Jun 11, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | -0.18% |
| Jun 10, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | -2.36% |
| Jun 9, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.06 | 0.35% |
| Jun 6, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 27.96 | 0.56% |
| Jun 5, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 27.81 | -0.28% |
| Jun 4, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 27.89 | 0.53% |
| Jun 3, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 27.74 | -0.87% |
| Jun 2, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 27.98 | 1.09% |
| May 30, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 27.68 | -0.07% |
| May 29, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 27.70 | 0.46% |
| May 28, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 27.58 | -1.39% |
| May 27, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 27.96 | 1.45% |
| May 23, 2025 | 28.35 | 28.35 | 28.35 | 28.35 | 27.57 | 0.11% |
| May 22, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 27.54 | 0.50% |
| May 21, 2025 | 28.18 | 28.18 | 28.18 | 28.18 | 27.40 | -0.88% |