Columbia EM Core ex-China ETF (XCEM)
31.13
0.00 (0.00%)
USD |
NYSEARCA |
Nov 21, 16:00
31.09
-0.04
(-0.13%)
After-Hours: 20:00
XCEM Price: 31.13 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 31.03 | 31.21 | 30.92 | 31.13 | 197925.0 |
| Nov 20, 2024 | 31.04 | 31.36 | 30.93 | 31.13 | 294061.0 |
| Nov 19, 2024 | 31.20 | 31.33 | 31.09 | 31.29 | 155767.0 |
| Nov 18, 2024 | 30.93 | 31.20 | 30.91 | 31.09 | 143144.0 |
| Nov 15, 2024 | 30.89 | 31.06 | 30.71 | 30.86 | 281096.0 |
| Nov 14, 2024 | 30.99 | 31.17 | 30.80 | 30.84 | 152966.0 |
| Nov 13, 2024 | 31.24 | 31.24 | 30.90 | 30.99 | 144217.0 |
| Nov 12, 2024 | 31.11 | 31.44 | 31.05 | 31.23 | 226847.0 |
| Nov 11, 2024 | 31.66 | 31.72 | 31.49 | 31.58 | 141130.0 |
| Nov 08, 2024 | 32.19 | 32.19 | 31.82 | 31.98 | 243831.0 |
| Nov 07, 2024 | 32.35 | 32.45 | 32.27 | 32.43 | 121918.0 |
| Nov 06, 2024 | 31.86 | 32.08 | 31.63 | 32.06 | 180463.0 |
| Nov 05, 2024 | 32.19 | 32.28 | 31.97 | 32.24 | 54804.00 |
| Nov 04, 2024 | 31.97 | 32.10 | 31.86 | 31.87 | 64092.00 |
| Nov 01, 2024 | 32.14 | 32.14 | 31.67 | 31.74 | 81763.00 |
| Oct 31, 2024 | 31.89 | 31.89 | 31.50 | 31.72 | 79389.00 |
| Oct 30, 2024 | 32.20 | 32.20 | 31.88 | 31.98 | 80754.00 |
| Oct 29, 2024 | 32.15 | 32.28 | 32.11 | 32.26 | 75011.00 |
| Oct 28, 2024 | 32.07 | 32.28 | 32.07 | 32.21 | 64006.00 |
| Oct 25, 2024 | 32.38 | 32.50 | 32.17 | 32.25 | 66422.00 |
| Oct 24, 2024 | 32.23 | 32.26 | 32.12 | 32.26 | 60673.00 |
| Oct 23, 2024 | 32.16 | 32.30 | 32.08 | 32.15 | 63702.00 |
| Oct 22, 2024 | 32.38 | 32.45 | 32.33 | 32.43 | 62075.00 |
| Oct 21, 2024 | 32.75 | 32.75 | 32.49 | 32.54 | 80333.00 |
| Oct 18, 2024 | 32.81 | 32.86 | 32.66 | 32.66 | 73889.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
16.92
Minimum
Mar 23 2020
33.90
Maximum
Jun 04 2021
28.61
Average
28.70
Median