Columbia Intrinsic Value A (INDZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.98
-0.39 (-2.12%)
Oct 10, 2025, 4:00 PM EDT
INDZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | -0.92% |
| Oct 8, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.16% |
| Oct 7, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.43% |
| Oct 6, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 0.27% |
| Oct 3, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.16% |
| Oct 2, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -0.16% |
| Oct 1, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | 0.38% |
| Sep 30, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.33% |
| Sep 29, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.05% |
| Sep 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.82% |
| Sep 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -0.44% |
| Sep 24, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.22% |
| Sep 23, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.16% |
| Sep 22, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.05% |
| Sep 19, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.27% |
| Sep 18, 2025 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 0.44% |
| Sep 17, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% |
| Sep 16, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.22% |
| 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% |