Columbia EM Core ex-China ETF (XCEM)
50.99
+1.12
(+2.25%)
USD |
NYSEARCA |
Aug 25, 16:00
50.65
-0.34
(-0.67%)
After-Hours: 19:59
XCEM Price : 50.99 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 25, 2026 | 50.61 | 50.99 | 50.55 | 50.99 | 109480.0 |
| Aug 24, 2026 | 50.20 | 50.20 | 49.59 | 49.87 | 141425.0 |
| Aug 21, 2026 | 50.84 | 50.87 | 50.49 | 50.58 | 107680.0 |
| Aug 20, 2026 | 50.03 | 50.40 | 50.03 | 50.34 | 95338.00 |
| Aug 19, 2026 | 50.49 | 50.60 | 49.91 | 50.20 | 120148.0 |
| Aug 18, 2026 | 50.10 | 50.14 | 49.44 | 49.53 | 106842.0 |
| Aug 17, 2026 | 51.35 | 51.93 | 51.26 | 51.30 | 410718.0 |
| Aug 14, 2026 | 51.13 | 51.24 | 50.68 | 50.86 | 80629.00 |
| Aug 13, 2026 | 50.69 | 51.23 | 50.62 | 50.98 | 116225.0 |
| Aug 12, 2026 | 50.73 | 50.83 | 50.34 | 50.52 | 115962.0 |
| Aug 11, 2026 | 49.78 | 49.81 | 49.29 | 49.42 | 144183.0 |
| Aug 10, 2026 | 49.27 | 49.36 | 49.06 | 49.17 | 284718.0 |
| Aug 07, 2026 | 49.68 | 49.73 | 48.91 | 49.56 | 82616.00 |
| Aug 06, 2026 | 48.62 | 49.38 | 48.48 | 48.93 | 193781.0 |
| Aug 05, 2026 | 49.46 | 49.68 | 49.23 | 49.23 | 311174.0 |
| Aug 04, 2026 | 48.89 | 49.71 | 48.86 | 49.56 | 91699.00 |
| Aug 03, 2026 | 47.28 | 47.96 | 47.01 | 47.84 | 221460.0 |
| Jul 31, 2026 | 48.16 | 48.16 | 46.88 | 47.39 | 112868.0 |
| Jul 30, 2026 | 46.15 | 47.02 | 45.98 | 46.99 | 153326.0 |
| Jul 29, 2026 | 45.66 | 46.22 | 44.60 | 44.96 | 175587.0 |
| Jul 28, 2026 | 46.19 | 46.72 | 45.80 | 46.27 | 292066.0 |
| Jul 27, 2026 | 48.10 | 48.32 | 47.08 | 47.68 | 100791.0 |
| Jul 24, 2026 | 48.32 | 48.35 | 47.57 | 47.70 | 114322.0 |
| Jul 23, 2026 | 48.50 | 49.07 | 48.36 | 48.62 | 91665.00 |
| Jul 22, 2026 | 48.87 | 49.37 | 48.75 | 49.07 | 128363.0 |
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