Columbia Emerging Markets Fund (UMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.98
-0.16 (-0.93%)
Oct 9, 2025, 4:00 PM EDT
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.93% |
| Oct 8, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.82% |
| Oct 7, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.87% |
| Oct 6, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.59% |
| Oct 3, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 0.35% |
| Oct 2, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.95% |
| Oct 1, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.78% |
| Sep 30, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 0.54% |
| Sep 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.03% |
| Sep 26, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | -1.08% |
| Sep 25, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.54% |
| Sep 24, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Sep 23, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.24% |
| Sep 22, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.60% |
| Sep 19, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.77% |
| Sep 18, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | 0.30% |
| Sep 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.30% |
| Sep 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 0.97% |
| Sep 15, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.79% |
| Sep 12, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.06% |
| Sep 11, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 1.24% |
| Sep 10, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 0.62% |
| Sep 9, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 1.07% |
| Sep 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.82% |
| Sep 5, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.09% |
| Sep 4, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.13% |
| Sep 3, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.64% |
| Sep 2, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% |
| Aug 29, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.13% |
| Aug 28, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 0.13% |
| Aug 27, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | -0.64% |
| Aug 26, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| Aug 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 0.06% |
| Aug 22, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 1.44% |
| Aug 21, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 0.20% |
| Aug 20, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.39% |
| Aug 19, 2025 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.84% |
| Aug 18, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.13% |
| Aug 15, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.45% |
| Aug 14, 2025 | 15.42 | 15.42 | 15.42 | 15.42 | 15.42 | -0.90% |
| Aug 13, 2025 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | 1.50% |
| Aug 12, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 1.19% |
| Aug 11, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | -0.26% |
| Aug 8, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -0.46% |
| Aug 7, 2025 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.99% |
| Aug 6, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.27% |
| Aug 5, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.33% |
| Aug 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.49% |
| Aug 1, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.27% |
| Jul 31, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -0.53% |