Columbia Intrinsic Value A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.30
+0.01 (0.05%)
Sep 15, 2025, 4:00 PM EDT
INDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 15, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.05% |
| Sep 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.54% |
| Sep 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 1.10% |
| Sep 10, 2025 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | 0.22% |
| Sep 9, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.28% |
| Sep 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.11% |
| Sep 5, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.06% |
| Sep 4, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.78% |
| Sep 3, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - |
| Sep 2, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.39% |
| Aug 29, 2025 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.17% |
| Aug 28, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | 0.33% |
| Aug 27, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.33% |
| Aug 26, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 0.34% |
| Aug 25, 2025 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.61% |
| Aug 22, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 1.52% |
| Aug 21, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.34% |
| Aug 20, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.17% |
| Aug 19, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | 0.34% |
| Aug 18, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | - |
| Aug 15, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.39% |
| Aug 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | -0.11% |
| Aug 13, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | 0.62% |
| Aug 12, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.32% |
| Aug 11, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Aug 8, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.52% |
| Aug 7, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.23% |
| Aug 6, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | 0.06% |
| Aug 5, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | -0.34% |
| Aug 4, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.10% |
| Aug 1, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.92% |
| Jul 31, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.31% |
| Jul 30, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -0.51% |
| Jul 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.17% |
| Jul 28, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -0.28% |
| Jul 25, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.45% |
| Jul 24, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% |
| Jul 23, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 1.03% |
| Jul 22, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.63% |
| Jul 21, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | -0.11% |
| Jul 18, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.23% |
| Jul 17, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.75% |
| Jul 16, 2025 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 0.12% |
| Jul 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -0.75% |
| Jul 14, 2025 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | 0.17% |
| Jul 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | -0.51% |
| Jul 10, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.52% |
| Jul 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 0.35% |
| Jul 8, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -0.12% |
| Jul 7, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -0.80% |