Columbia Small Cap Index Inst2 (CXXRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.07
-0.07 (-0.30%)
At close: Dec 15, 2025
CXXRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -1.11% |
| Dec 11, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.12% |
| Dec 10, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -5.28% |
| Dec 9, 2025 | 22.67 | 22.67 | 22.67 | 24.43 | 22.67 | 0.49% |
| Dec 8, 2025 | 22.56 | 22.56 | 22.56 | 24.31 | 22.56 | -0.45% |
| Dec 5, 2025 | 22.66 | 22.66 | 22.66 | 24.42 | 22.66 | -0.12% |
| Dec 4, 2025 | 22.69 | 22.69 | 22.69 | 24.45 | 22.69 | -0.20% |
| Dec 3, 2025 | 22.73 | 22.73 | 22.73 | 24.50 | 22.73 | 1.49% |
| Dec 2, 2025 | 22.40 | 22.40 | 22.40 | 24.14 | 22.40 | 0.04% |
| Dec 1, 2025 | 22.39 | 22.39 | 22.39 | 24.13 | 22.39 | -0.58% |
| Nov 28, 2025 | 22.52 | 22.52 | 22.52 | 24.27 | 22.52 | 0.12% |
| Nov 26, 2025 | 22.49 | 22.49 | 22.49 | 24.24 | 22.49 | 0.54% |
| Nov 25, 2025 | 22.37 | 22.37 | 22.37 | 24.11 | 22.37 | 2.55% |
| Nov 24, 2025 | 21.81 | 21.81 | 21.81 | 23.51 | 21.81 | 1.29% |
| Nov 21, 2025 | 21.54 | 21.54 | 21.54 | 23.21 | 21.53 | 3.16% |
| Nov 20, 2025 | 20.88 | 20.88 | 20.88 | 22.50 | 20.88 | -1.70% |
| Nov 19, 2025 | 21.24 | 21.24 | 21.24 | 22.89 | 21.24 | -0.13% |
| Nov 18, 2025 | 21.27 | 21.27 | 21.27 | 22.92 | 21.27 | -0.09% |
| Nov 17, 2025 | 21.28 | 21.28 | 21.28 | 22.94 | 21.28 | -2.17% |
| Nov 14, 2025 | 21.76 | 21.76 | 21.76 | 23.45 | 21.76 | -0.13% |
| Nov 13, 2025 | 21.79 | 21.79 | 21.79 | 23.48 | 21.79 | -2.09% |
| Nov 12, 2025 | 22.25 | 22.25 | 22.25 | 23.98 | 22.25 | -0.08% |
| Nov 11, 2025 | 22.27 | 22.27 | 22.27 | 24.00 | 22.27 | 0.38% |
| Nov 10, 2025 | 22.18 | 22.18 | 22.18 | 23.91 | 22.18 | 0.97% |
| Nov 7, 2025 | 21.97 | 21.97 | 21.97 | 23.68 | 21.97 | 0.89% |
| Nov 6, 2025 | 21.78 | 21.78 | 21.78 | 23.47 | 21.78 | -1.47% |
| Nov 5, 2025 | 22.10 | 22.10 | 22.10 | 23.82 | 22.10 | 1.79% |
| Nov 4, 2025 | 21.71 | 21.71 | 21.71 | 23.40 | 21.71 | -1.27% |
| Nov 3, 2025 | 21.99 | 21.99 | 21.99 | 23.70 | 21.99 | 0.21% |
| Oct 31, 2025 | 21.94 | 21.94 | 21.94 | 23.65 | 21.94 | 0.13% |
| Oct 30, 2025 | 21.92 | 21.92 | 21.92 | 23.62 | 21.92 | -1.09% |
| Oct 29, 2025 | 22.16 | 22.16 | 22.16 | 23.88 | 22.16 | -1.28% |
| Oct 28, 2025 | 22.44 | 22.44 | 22.44 | 24.19 | 22.44 | -0.53% |
| Oct 27, 2025 | 22.57 | 22.57 | 22.57 | 24.32 | 22.56 | -0.04% |
| Oct 24, 2025 | 22.57 | 22.57 | 22.57 | 24.33 | 22.57 | 0.83% |
| Oct 23, 2025 | 22.39 | 22.39 | 22.39 | 24.13 | 22.39 | 1.09% |
| Oct 22, 2025 | 22.15 | 22.15 | 22.15 | 23.87 | 22.15 | -0.79% |
| Oct 21, 2025 | 22.32 | 22.32 | 22.32 | 24.06 | 22.32 | 0.25% |
| Oct 20, 2025 | 22.27 | 22.27 | 22.27 | 24.00 | 22.27 | 1.61% |
| Oct 17, 2025 | 21.92 | 21.92 | 21.92 | 23.62 | 21.92 | -0.13% |
| Oct 16, 2025 | 21.94 | 21.94 | 21.94 | 23.65 | 21.94 | -1.29% |
| Oct 15, 2025 | 22.23 | 22.23 | 22.23 | 23.96 | 22.23 | 0.84% |
| Oct 14, 2025 | 22.05 | 22.05 | 22.05 | 23.76 | 22.05 | 1.50% |
| Oct 13, 2025 | 21.72 | 21.72 | 21.72 | 23.41 | 21.72 | 2.05% |
| Oct 10, 2025 | 21.28 | 21.28 | 21.28 | 22.94 | 21.28 | -3.17% |
| Oct 9, 2025 | 21.98 | 21.98 | 21.98 | 23.69 | 21.98 | -1.09% |
| Oct 8, 2025 | 22.22 | 22.22 | 22.22 | 23.95 | 22.22 | 0.88% |
| Oct 7, 2025 | 22.03 | 22.03 | 22.03 | 23.74 | 22.03 | -1.33% |
| Oct 6, 2025 | 22.32 | 22.32 | 22.32 | 24.06 | 22.32 | -0.25% |
| Oct 3, 2025 | 22.38 | 22.38 | 22.38 | 24.12 | 22.38 | 0.50% |