BBRC - Columbia Beyond BRICs ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201819.55619.64019.54619.54619.5461,300
Apr 19, 201819.86519.86519.74019.74019.7401,700
Apr 18, 201819.83519.83519.75019.80019.8008,400
Apr 17, 201819.74219.77019.69019.69019.690700
Apr 16, 201819.62019.83019.62019.83019.8301,300
Apr 13, 201819.78619.81019.61019.64019.64013,100
Apr 12, 201819.76019.86919.76019.79019.7903,900
Apr 11, 201819.53019.69019.53019.69019.690300
Apr 10, 201819.67019.77619.67019.77619.7761,600
Apr 09, 201819.71019.73619.53019.53019.5301,000
Apr 06, 201819.48019.60019.43019.43019.430400
Apr 05, 201819.73019.85119.71019.71019.7101,100
Apr 04, 201819.42019.73019.41019.61019.6107,100
Apr 03, 201819.40519.52019.40519.52019.520400
Apr 02, 201819.39019.51119.27019.30019.3001,300
Mar 29, 201819.59019.64619.50019.50019.500700
Mar 28, 201819.38119.38119.26019.26019.2601,900
Mar 27, 201819.59919.70019.59619.66119.6613,300
Mar 26, 201819.53519.53519.43119.43119.431600
Mar 23, 201819.43519.48719.09019.11019.1101,900
Mar 22, 201819.49719.61019.32019.48919.4893,000
Mar 21, 201819.62019.64519.59819.64519.6451,100
Mar 20, 201819.52219.52219.46819.46819.4681,000
Mar 19, 201819.32719.45019.32719.41419.4143,100
Mar 16, 201819.54819.54819.54819.54819.548200
Mar 15, 201819.68019.68019.58319.66019.6601,600
Mar 14, 201819.96019.96019.67019.67019.6702,100
Mar 13, 201819.90919.94019.71019.71019.7106,100
Mar 12, 201819.89519.89519.86319.86319.8631,200
Mar 09, 201819.95019.95019.85019.85019.8501,800
Mar 08, 201819.65019.74319.64019.74319.7433,300
Mar 07, 201819.76019.82019.72019.81019.8101,700
Mar 06, 201819.99019.99019.77019.81019.8107,200
Mar 05, 201819.63119.75119.63119.75119.751800
Mar 02, 201819.41019.66019.41019.65019.6503,300
Mar 01, 201819.69019.70019.54219.54219.5422,100
Feb 28, 201819.74019.74019.61519.61519.6152,200
Feb 27, 201820.00020.00019.66519.66519.66516,500
Feb 26, 201820.02020.11919.92020.07920.0797,000
Feb 23, 201819.83120.02019.83120.02020.0201,500
Feb 22, 201819.85119.85119.75219.75219.7521,400
Feb 21, 201819.71019.79819.71019.79819.7981,900
Feb 20, 201819.68619.71719.58019.58019.5801,800
Feb 16, 201819.77019.77019.77019.77019.770100
Feb 15, 201819.85019.98019.81119.98019.9803,900
Feb 14, 201819.46119.55019.46119.55019.550600
Feb 13, 201819.24019.49019.24019.49019.4902,400
Feb 12, 201819.22019.23019.16319.20019.2004,500
Feb 09, 201819.19019.19018.61019.01019.0101,900
Feb 08, 201819.32119.32119.32119.32119.321-
Feb 07, 201819.64019.70519.30519.32119.3217,700
Feb 06, 201819.01019.58019.01019.58019.5802,700
Feb 05, 201819.74019.74019.11019.25019.2508,800
Feb 02, 201819.87019.87019.64519.65019.6507,400
Feb 01, 201819.92520.11419.90020.00020.0003,000
Jan 31, 201819.91019.99019.80119.80119.8011,300
Jan 30, 201819.88119.88119.79019.84119.8411,800
Jan 29, 201820.22020.22020.02520.02520.0254,600
Jan 26, 201820.24020.47020.24020.39020.39023,300
Jan 25, 201820.26020.35020.26020.31320.3134,400
Jan 24, 201820.21820.34920.21120.32920.3293,300
Jan 23, 201820.17920.17920.15020.16020.1601,900
Jan 22, 201820.05020.09320.00520.09320.0937,700
Jan 19, 201819.74019.83719.73519.82719.8273,600
Jan 18, 201819.73019.82019.65019.82019.8202,600
Jan 17, 201819.78019.78019.63019.63019.6304,900
Jan 16, 201819.66019.73019.47319.67019.6707,300
Jan 12, 201819.12019.42919.12019.40519.4052,800
Jan 11, 201819.15919.20919.15919.19319.19312,100
Jan 10, 201819.12719.20419.10019.10019.1002,000
Jan 09, 201819.26019.29219.14919.15019.1507,200
Jan 08, 201819.19019.19019.11019.16819.1683,300
Jan 05, 201819.17019.18019.09019.16019.16014,800
Jan 04, 201818.91919.03418.91919.02019.02015,300
Jan 03, 201818.92018.92018.78018.85018.8506,400
Jan 02, 201818.56018.72018.55118.70018.7006,500
Dec 29, 201718.51618.56618.42618.42618.4261,200
Dec 28, 201718.31018.42918.31018.41018.4102,000
Dec 27, 201718.17018.31018.11018.31018.3107,300
Dec 26, 201718.04018.16518.04018.10718.107900
Dec 22, 201718.02018.18218.02018.07018.0706,100
Dec 21, 201718.21618.21618.12018.12818.1282,400
Dec 20, 201718.01018.18217.97017.97017.9704,200
Dec 19, 201718.20018.21017.99018.07018.0706,300
Dec 18, 201717.96018.10017.96018.10018.1001,700
Dec 15, 201717.85017.97217.85017.97217.9723,600
Dec 15, 20170.498 Dividend
Dec 14, 201718.32018.32018.22118.26317.7653,000
Dec 13, 201718.28018.28018.16018.21817.721800
Dec 12, 201718.26018.26018.13518.13517.6401,500
Dec 11, 201718.19618.19818.11718.14017.6451,000
Dec 08, 201718.08018.23018.08018.23017.7337,500
Dec 07, 201718.26018.26018.01018.11217.6184,000
Dec 06, 201718.09018.19618.09018.19617.7001,000
Dec 05, 201718.31018.34018.27818.32717.8273,500
Dec 04, 201718.49018.49018.25018.27017.7722,300
Dec 01, 201718.21018.32018.20018.28017.78211,900
Nov 30, 201718.35818.39718.31018.31017.8117,500
Nov 29, 201718.27018.35418.27018.32617.8263,300
Nov 28, 201718.23018.34318.23018.34317.8431,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...