BBRC - Columbia Beyond BRICs ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 201915.9616.0315.9216.0116.018,402
Jun 19, 201916.0116.0116.0116.0116.01-
Jun 18, 201916.0116.0116.0116.0116.01-
Jun 17, 201916.0116.0116.0116.0116.01-
Jun 14, 201915.9616.0315.9216.0116.018,400
Jun 13, 201916.0016.0316.0016.0016.005,800
Jun 12, 201915.8316.0515.8316.0316.03129,800
Jun 11, 201915.8715.9915.8715.8715.872,100
Jun 10, 201916.0216.0215.8715.8715.875,900
Jun 07, 201915.9915.9915.9815.9815.981,900
Jun 06, 201916.0816.0815.8915.9715.971,100
Jun 05, 201915.8815.9815.8715.9515.952,200
Jun 04, 201915.8715.9115.8615.9115.913,300
Jun 03, 201915.9715.9715.9115.9415.94400
Jun 03, 20190.133 Dividend
May 31, 201915.9716.0515.9716.0515.92800
May 30, 201915.9816.1015.9716.0415.911,700
May 29, 201916.0816.0816.0116.0815.95600
May 28, 201916.0416.0916.0416.0915.96150,700
May 24, 201916.0916.1416.0616.1215.991,800
May 23, 201915.9716.0715.9216.0515.9227,800
May 22, 201916.2916.2916.0516.1015.97234,500
May 21, 201916.1316.2016.1016.1716.0410,300
May 20, 201916.1116.1316.0516.1315.99118,000
May 17, 201916.1116.1116.0816.1115.986,900
May 16, 201916.3516.4016.2816.2816.152,100
May 15, 201916.3016.3216.3016.3216.186,800
May 14, 201916.3916.4716.3916.4416.301,700
May 13, 201916.1816.2416.1816.2416.10500
May 10, 201916.4816.6516.4716.6216.48800
May 09, 201916.4416.5116.3916.5016.365,000
May 08, 201916.6816.6816.6216.6216.481,000
May 07, 201916.7216.7216.6716.6716.543,800
May 06, 201916.7416.8516.7416.8516.721,300
May 03, 201916.9817.0716.9817.0716.921,000
May 02, 201916.8616.8616.8616.8616.72100
May 01, 201917.1217.1216.8816.8816.743,500
Apr 30, 201916.9117.0116.9117.0116.87600
Apr 29, 201916.9416.9516.8816.9116.775,700
Apr 26, 201916.9216.9716.9216.9716.832,400
Apr 25, 201916.9016.9116.8316.9116.775,500
Apr 24, 201916.8816.9216.8816.9116.76800
Apr 23, 201917.1017.1417.1017.1016.961,000
Apr 22, 201917.1217.1417.1217.1216.98600
Apr 18, 201917.2417.2917.1517.1817.0411,500
Apr 17, 201917.0817.2116.9717.2117.0720,100
Apr 16, 201917.0617.0617.0617.0616.92200
Apr 15, 201916.9417.0716.9417.0516.91500
Apr 12, 201916.9717.0716.9717.0416.901,100
Apr 11, 201916.8616.9916.8616.9116.771,600
Apr 10, 201917.0117.0816.9417.0516.915,900
Apr 09, 201916.9116.9716.9116.9716.831,000
Apr 08, 201917.0017.0017.0017.0016.86300
Apr 05, 201916.9717.0016.9717.0016.86400
Apr 04, 201916.7216.9816.7216.9316.792,400
Apr 03, 201916.9216.9216.8316.8316.69400
Apr 02, 201916.7716.8316.7616.7616.622,100
Apr 01, 201916.6916.8216.6916.8216.68700
Mar 29, 201916.6516.6516.6316.6316.49500
Mar 28, 201916.5216.5216.5216.5216.38-
Mar 27, 201916.4616.4616.4216.4516.321,800
Mar 26, 201916.5816.6016.5616.6016.463,800
Mar 25, 201916.5516.6316.5416.5716.432,500
Mar 22, 201916.8416.8416.4716.5316.401,900
Mar 21, 201916.6716.8416.6716.8416.70700
Mar 20, 201916.7316.9216.7316.8716.731,900
Mar 19, 201916.6316.7116.6316.7016.57500
Mar 18, 201916.6016.7516.5816.7216.589,000
Mar 15, 201916.5916.5916.5616.5616.42600
Mar 14, 201916.4516.4516.4516.4516.32100
Mar 13, 201916.5016.5016.5016.5016.36900
Mar 12, 201916.5116.5216.4316.5216.3810,400
Mar 11, 201916.5116.5216.5116.5216.38300
Mar 08, 201916.3716.3716.3516.3516.21300
Mar 07, 201916.6616.6616.3816.3816.242,100
Mar 06, 201916.5916.5916.5816.5816.4411,000
Mar 05, 201916.6216.6616.6016.6616.52162,500
Mar 04, 201916.7516.7616.5516.6416.505,000
Mar 01, 201916.5816.6316.5316.6316.491,600
Feb 28, 201916.7116.7116.6716.6716.542,000
Feb 27, 201917.0017.0516.9516.9516.8112,100
Feb 26, 201917.0817.1417.0817.1417.001,800
Feb 25, 201917.0217.2017.0217.1316.992,900
Feb 22, 201916.8216.9816.8216.9816.841,300
Feb 21, 201916.9216.9216.7516.8616.724,800
Feb 20, 201916.9016.9016.7416.8516.7110,900
Feb 19, 201916.5816.8416.5816.8416.704,800
Feb 15, 201916.7016.7016.7016.7016.56100
Feb 14, 201916.5816.6516.5816.6416.502,800
Feb 13, 201916.7516.7516.6316.6316.493,600
Feb 12, 201916.8616.8716.8216.8216.681,800
Feb 11, 201916.8016.8316.7316.7316.59600
Feb 08, 201916.8616.8616.8016.8016.66500
Feb 07, 201916.9516.9516.9016.9016.76300
Feb 06, 201916.9617.0716.9016.9016.761,700
Feb 05, 201916.9417.1116.9417.1016.963,300
Feb 04, 201917.0217.0216.8516.8816.7417,200
Feb 01, 201916.8817.0116.8716.8816.742,700
Jan 31, 201916.9617.0416.9016.9716.834,800
Jan 30, 201916.7317.0316.7316.9916.8562,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...