Columbia Emerging Markets Fund (UMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.48
+0.02 (0.13%)
Aug 29, 2025, 4:00 PM EDT
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 30, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.72% |
| Jul 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| Jul 28, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.78% |
| Jul 25, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -0.13% |
| Jul 24, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | -0.26% |
| Jul 23, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.32% |
| Jul 22, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | -0.39% |
| Jul 21, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | 0.13% |
| Jul 18, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jul 17, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.33% |
| Jul 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.07% |
| Jul 15, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.27% |
| Jul 14, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 0.20% |
| Jul 11, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.60% |
| Jul 10, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| Jul 9, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.13% |
| Jul 8, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.67% |
| Jul 7, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | -1.45% |
| Jul 3, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.53% |
| Jul 2, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.07% |
| Jul 1, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.33% |
| Jun 30, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.07% |
| Jun 27, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Jun 26, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 0.94% |
| Jun 25, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| Jun 24, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 2.98% |
| Jun 23, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | 0.42% |
| Jun 20, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.35% |