Columbia EM Core ex-China ETF (XCEM)
51.80
-1.17
(-2.21%)
USD |
NYSEARCA |
Oct 07, 10:47
XCEM Price : 51.80 for Oct. 7, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Sep 21, 2026 | 52.37 | 52.86 | 52.28 | 52.76 | 142079.0 |
| Sep 18, 2026 | 51.23 | 51.41 | 50.94 | 51.41 | 76042.00 |
| Sep 17, 2026 | 51.29 | 51.54 | 51.16 | 51.36 | 156432.0 |
| Sep 16, 2026 | 50.87 | 51.05 | 50.01 | 50.36 | 116583.0 |
| Sep 15, 2026 | 50.53 | 50.53 | 50.09 | 50.26 | 99236.00 |
| Sep 14, 2026 | 50.46 | 50.81 | 50.17 | 50.39 | 87336.00 |
| Sep 11, 2026 | 52.09 | 52.21 | 51.85 | 52.14 | 75696.00 |
| Sep 10, 2026 | 51.47 | 51.71 | 51.25 | 51.32 | 83867.00 |
| Sep 09, 2026 | 52.57 | 52.81 | 52.17 | 52.48 | 111225.0 |
| Sep 08, 2026 | 52.55 | 52.87 | 52.31 | 52.60 | 85322.00 |
| Sep 04, 2026 | 51.63 | 52.33 | 51.63 | 52.28 | 95031.00 |
| Sep 03, 2026 | 51.11 | 51.61 | 50.81 | 51.54 | 128926.0 |
| Sep 02, 2026 | 50.84 | 51.26 | 50.70 | 51.21 | 61114.00 |
| Sep 01, 2026 | 51.12 | 51.40 | 50.72 | 50.85 | 113788.0 |
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