Columbia Emerging Markets Fund (UMEMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.52
+0.22 (1.35%)
At close: Nov 24, 2025
UMEMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 25, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.79% |
| Nov 24, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.35% |
| Nov 21, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.18% |
| Nov 20, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.69% |
| Nov 19, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.24% |
| Nov 18, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.01% |
| Nov 17, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -0.47% |
| Nov 14, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.53% |
| Nov 13, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.88% |
| Nov 12, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.12% |
| Nov 11, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | -0.12% |
| Nov 10, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 1.72% |
| Nov 7, 2025 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.65% |
| Nov 6, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | -0.70% |
| Nov 5, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | 0.18% |
| Nov 4, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -1.96% |
| Nov 3, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 1.34% |
| Oct 31, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.64% |
| Oct 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | -0.80% |
| Oct 29, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 0.46% |
| Oct 28, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| Oct 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.23% |
| Oct 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.94% |
| Oct 23, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 1.07% |
| Oct 22, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -0.71% |
| Oct 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.71% |
| Oct 20, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 1.55% |
| Oct 17, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.06% |
| Oct 16, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.12% |
| Oct 15, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 1.57% |
| Oct 14, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | -1.14% |
| Oct 13, 2025 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.83% |
| Oct 10, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -4.24% |
| 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% |