Columbia EM Core ex-China ETF (NY:XCEM)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	38.41	38.61	38.15	38.22	55,822	+0.14(+0.37%)
Dec 04, 2025	38.06	38.11	37.91	38.08	166,024	+0.00(+0.00%)
Dec 03, 2025	37.84	38.08	37.84	38.08	266,759	+0.17(+0.45%)
Dec 02, 2025	37.97	38.05	37.75	37.91	45,362	+0.14(+0.37%)
Dec 01, 2025	37.71	37.91	37.71	37.77	115,654	-0.24(-0.63%)
Nov 28, 2025	37.88	38.01	37.76	38.01	38,354	+0.13(+0.34%)
Nov 26, 2025	37.76	38.00	37.69	37.88	108,178	+0.39(+1.04%)
Nov 25, 2025	37.24	37.50	36.95	37.49	162,380	+0.16(+0.42%)
Nov 24, 2025	36.93	37.39	36.93	37.33	59,959	+0.22(+0.60%)
Nov 21, 2025	36.83	37.28	36.72	37.11	58,986	-0.07(-0.19%)
Nov 20, 2025	38.07	38.14	37.10	37.18	85,009	-0.39(-1.04%)
Nov 19, 2025	37.55	37.85	37.39	37.57	52,247	-0.05(-0.13%)
Nov 18, 2025	37.54	37.84	37.40	37.62	44,508	-0.20(-0.52%)
Nov 17, 2025	37.89	38.26	37.73	37.81	80,819	-0.45(-1.18%)
Nov 14, 2025	37.82	38.48	37.82	38.27	108,428	+0.19(+0.49%)
Nov 13, 2025	38.45	38.58	38.00	38.08	46,656	-0.53(-1.37%)
Nov 12, 2025	38.69	38.69	38.55	38.61	60,813	-0.08(-0.20%)
Nov 11, 2025	38.60	38.73	38.51	38.69	157,349	+0.10(+0.25%)
Nov 10, 2025	38.39	38.60	38.31	38.59	69,763	+0.69(+1.82%)
Nov 07, 2025	37.80	37.97	37.47	37.90	58,287	-0.09(-0.24%)
Nov 06, 2025	38.31	38.35	37.86	37.99	147,462	-0.55(-1.43%)
Nov 05, 2025	38.16	38.64	38.16	38.54	127,679	+0.31(+0.82%)
Nov 04, 2025	38.35	38.57	38.22	38.23	182,063	-0.77(-1.96%)
Nov 03, 2025	38.93	39.06	38.84	38.99	138,456	+0.30(+0.78%)
Oct 31, 2025	38.76	38.80	38.50	38.69	541,818	+0.08(+0.21%)
Oct 30, 2025	38.69	38.77	38.59	38.61	323,777	-0.30(-0.77%)
Oct 29, 2025	39.07	39.14	38.78	38.91	120,808	+0.22(+0.57%)
Oct 28, 2025	38.40	38.78	38.40	38.69	62,648	+0.12(+0.31%)
Oct 27, 2025	38.52	38.62	38.42	38.57	57,610	+0.27(+0.70%)
Oct 24, 2025	38.30	38.32	38.16	38.30	68,872	+0.30(+0.79%)
Oct 23, 2025	38.05	38.06	37.84	38.00	37,043	+0.15(+0.40%)
Oct 22, 2025	37.88	38.14	37.66	37.85	161,800	+0.03(+0.08%)
Oct 21, 2025	37.93	37.98	37.76	37.82	83,219	-0.30(-0.79%)
Oct 20, 2025	38.00	38.32	38.00	38.12	110,319	+0.37(+0.98%)
Oct 17, 2025	37.65	37.86	37.58	37.75	131,588	+0.08(+0.21%)
Oct 16, 2025	37.78	37.98	37.60	37.67	99,262	+0.21(+0.56%)
Oct 15, 2025	37.42	37.52	37.21	37.46	60,727	+0.76(+2.07%)
Oct 14, 2025	36.53	36.97	36.52	36.70	34,458	-0.33(-0.89%)
Oct 13, 2025	36.87	37.17	36.86	37.03	37,055	+1.00(+2.78%)
Oct 10, 2025	37.18	37.20	36.03	36.03	53,035	-0.97(-2.62%)
Oct 09, 2025	37.34	37.34	36.91	37.00	86,042	-0.25(-0.67%)
Oct 08, 2025	36.98	37.27	36.97	37.25	52,975	+0.29(+0.78%)
Oct 07, 2025	37.36	37.36	36.94	36.96	72,329	-0.22(-0.59%)
Oct 06, 2025	37.18	37.31	37.12	37.18	51,512	+0.18(+0.49%)
Oct 03, 2025	36.99	37.13	36.89	37.00	97,613	+0.30(+0.82%)
Oct 02, 2025	36.90	36.90	36.56	36.70	84,265	+0.15(+0.41%)