BBRC - Columbia Beyond BRICs ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201816.8516.8516.8216.8216.823,700
Oct 17, 201817.2317.2317.1917.1917.192,300
Oct 16, 201817.3217.4317.3217.3817.381,600
Oct 15, 201816.9917.1316.9917.1317.131,600
Oct 12, 201817.2117.2117.0317.0817.082,200
Oct 11, 201816.9016.9316.8016.8016.803,300
Oct 10, 201816.9917.0716.9616.9616.963,900
Oct 09, 201817.1017.3917.1017.2317.234,600
Oct 08, 201817.0817.1717.0817.1717.173,700
Oct 05, 201817.0817.1717.0617.1717.1711,900
Oct 04, 201817.5917.5917.2717.2717.271,200
Oct 03, 201817.3517.4017.3517.4017.402,800
Oct 02, 201817.7217.7217.5717.6017.607,800
Oct 01, 201817.8417.8417.7517.7517.751,200
Sep 28, 201817.6517.7517.6417.7117.715,200
Sep 27, 201817.7317.8317.7317.7917.791,600
Sep 26, 201817.7117.7817.7117.7117.714,700
Sep 25, 201817.6017.6917.6017.6317.635,200
Sep 24, 201817.7117.7117.6217.6217.621,700
Sep 21, 201817.8017.8017.7617.7617.761,100
Sep 20, 201817.7317.8017.7217.8017.802,100
Sep 19, 201817.6117.7117.6117.7117.711,000
Sep 18, 201817.5217.5917.5217.5517.553,200
Sep 17, 201817.4717.4817.4517.4517.451,900
Sep 14, 201817.7817.7817.6017.6017.6010,300
Sep 13, 201817.5217.7517.4717.6017.60576,400
Sep 12, 201817.4417.4417.4417.4417.44200
Sep 11, 201817.1817.3117.1817.3017.3063,400
Sep 10, 201817.2517.3317.2417.3117.314,000
Sep 07, 201817.3517.4317.3117.3417.341,800
Sep 06, 201817.3517.3617.3317.3617.362,400
Sep 05, 201817.4017.4017.2217.2217.228,800
Sep 04, 201817.7017.7017.4117.4117.411,200
Aug 31, 201817.8317.8317.8317.8317.83300
Aug 30, 201817.9017.9017.9017.9017.90500
Aug 29, 201818.3418.3418.2218.3218.3250,800
Aug 28, 201818.2718.3418.2718.3418.34800
Aug 27, 201818.1518.4418.1518.3418.344,100
Aug 24, 201818.0218.1118.0118.0118.012,900
Aug 23, 201817.9218.0417.8317.8317.832,300
Aug 22, 201817.9417.9417.9417.9417.94300
Aug 21, 201817.8617.8617.8617.8617.86400
Aug 20, 201817.7017.7017.7017.7017.70200
Aug 17, 201817.5117.5717.5017.5417.543,900
Aug 16, 201817.5917.5917.4317.4317.435,600
Aug 15, 201817.3817.5417.3817.4217.4216,100
Aug 14, 201817.7317.7817.6817.6917.692,000
Aug 13, 201817.7417.7417.5117.5117.511,900
Aug 10, 201817.9017.9017.9017.9017.901,200
Aug 09, 201818.4218.4318.2318.2318.237,500
Aug 08, 201818.4118.4618.3718.4618.4624,700
Aug 07, 201818.2618.3018.2018.2818.281,100
Aug 06, 201818.2518.2518.1218.1218.123,100
Aug 03, 201818.2418.2418.1718.1718.17400
Aug 02, 201818.1018.1018.1018.1018.10300
Aug 01, 201818.3418.3418.2918.2918.29600
Jul 31, 201818.1918.1918.1918.1918.19-
Jul 30, 201818.2118.3218.1918.1918.192,200
Jul 27, 201818.0018.0018.0018.0018.00-
Jul 26, 201818.2018.2017.9918.0018.001,900
Jul 25, 201817.9918.1217.9518.1218.12900
Jul 24, 201817.9517.9617.7917.7917.792,700
Jul 23, 201817.6517.6717.6417.6417.644,400
Jul 20, 201817.6517.6517.6117.6117.614,000
Jul 19, 201817.5817.5817.5817.5817.58-
Jul 18, 201817.5817.5817.5817.5817.58-
Jul 17, 201817.6317.6317.5417.5817.5816,000
Jul 16, 201817.6317.6317.4617.5017.501,000
Jul 13, 201817.6117.6417.5217.5517.559,300
Jul 12, 201817.6117.6317.5117.5517.5595,600
Jul 11, 201817.4817.5517.4817.5017.505,800
Jul 10, 201817.6517.6617.5817.6617.662,300
Jul 09, 201817.5917.7017.5917.6417.641,700
Jul 06, 201817.5317.5417.5317.5317.531,900
Jul 05, 201817.3717.4017.3517.4017.402,700
Jul 03, 201817.1017.1317.1017.1317.13500
Jul 02, 201817.1717.1717.1017.1717.171,800
Jun 29, 201817.2717.4117.2717.3417.343,300
Jun 28, 201816.9517.0716.9517.0717.071,900
Jun 27, 201817.1217.2617.0017.0017.001,400
Jun 26, 201817.1917.1917.1817.1917.191,700
Jun 25, 201817.2817.2817.1917.2517.252,400
Jun 22, 201817.3417.5017.3417.3817.383,000
Jun 21, 201817.2117.2117.1317.1317.131,800
Jun 20, 201817.3017.3217.2417.3217.326,400
Jun 19, 201817.2417.2417.1617.1717.172,700
Jun 18, 201817.5017.5017.4117.5017.501,000
Jun 15, 201817.7217.7217.7217.7217.72200
Jun 14, 201817.9917.9917.8317.8417.84700
Jun 13, 201818.0318.0317.8917.8917.891,200
Jun 12, 201818.0518.0517.9417.9617.962,700
Jun 11, 201818.2418.2418.0918.1018.102,500
Jun 08, 201817.9918.0617.9918.0618.06500
Jun 07, 201818.2918.3218.1018.2118.215,400
Jun 06, 201818.1618.3418.1618.2718.272,900
Jun 05, 201818.0518.1818.0518.1218.123,500
Jun 04, 201818.1218.1918.1018.1018.103,000
Jun 01, 201817.8318.0717.8317.9817.98800
May 31, 201817.7117.8817.7117.7917.795,900
May 30, 201817.8617.9617.8417.8417.841,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...