Columbia EM Core ex-China ETF (XCEM)
48.21
+0.88
(+1.86%)
USD |
NYSEARCA |
Oct 27, 14:13
XCEM Price : 48.21 for Oct. 27, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 26, 2026 | 46.87 | 47.56 | 46.77 | 47.33 | 186723.0 |
| Oct 23, 2026 | 47.22 | 47.59 | 47.14 | 47.45 | 221219.0 |
| Oct 22, 2026 | 47.86 | 48.09 | 47.20 | 47.40 | 162635.0 |
| Oct 21, 2026 | 49.20 | 49.20 | 48.76 | 49.03 | 101941.0 |
| Oct 20, 2026 | 48.12 | 48.88 | 48.10 | 48.60 | 146780.0 |
| Oct 19, 2026 | 49.03 | 49.09 | 48.65 | 48.67 | 106532.0 |
| Oct 16, 2026 | 48.77 | 48.81 | 47.98 | 48.07 | 140230.0 |
| Oct 15, 2026 | 48.26 | 48.97 | 47.80 | 48.95 | 166022.0 |
| Oct 14, 2026 | 49.85 | 50.00 | 49.40 | 49.56 | 131253.0 |
| Oct 13, 2026 | 50.16 | 50.59 | 50.02 | 50.59 | 122866.0 |
| Oct 12, 2026 | 51.19 | 51.19 | 50.80 | 50.83 | 737165.0 |
| Oct 09, 2026 | 51.57 | 51.57 | 51.12 | 51.45 | 527410.0 |
| Oct 08, 2026 | 51.53 | 51.53 | 50.76 | 51.07 | 115541.0 |
| Oct 07, 2026 | 52.00 | 52.35 | 51.55 | 52.20 | 179769.0 |
| Oct 06, 2026 | 53.40 | 53.40 | 52.84 | 52.97 | 82807.00 |
| Oct 05, 2026 | 53.13 | 53.46 | 53.08 | 53.19 | 132904.0 |
| Oct 02, 2026 | 52.43 | 52.75 | 52.21 | 52.62 | 164491.0 |
| Oct 01, 2026 | 51.30 | 51.48 | 50.85 | 51.42 | 198196.0 |
| Sep 30, 2026 | 51.63 | 51.76 | 51.16 | 51.41 | 112026.0 |
| Sep 29, 2026 | 51.81 | 52.04 | 51.58 | 52.02 | 151692.0 |
| Sep 28, 2026 | 51.89 | 51.95 | 51.24 | 51.64 | 184258.0 |
| Sep 25, 2026 | 52.24 | 52.54 | 52.04 | 52.49 | 78978.00 |
| Sep 24, 2026 | 51.97 | 52.08 | 51.47 | 51.70 | 91100.00 |
| Sep 23, 2026 | 52.58 | 52.58 | 51.78 | 52.00 | 724123.0 |
| Sep 22, 2026 | 52.45 | 53.12 | 52.45 | 53.04 | 111873.0 |
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
--
Minimum
--
Maximum
--
Average
--
Median