HILO - Columbia EM Quality Dividend ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201715.2615.2615.2615.2615.26766
Oct 18, 201715.3615.3615.3615.3615.36400
Oct 17, 201715.2615.2615.2615.2615.263,700
Oct 16, 201715.4215.4215.4215.4215.42100
Oct 13, 201715.4115.4115.4115.4115.41300
Oct 12, 201715.2415.2415.2415.2415.24200
Oct 11, 201715.1415.1415.1415.1415.141,300
Oct 10, 201715.0915.1415.0915.1415.143,800
Oct 09, 201715.1015.1114.9914.9914.991,900
Oct 06, 201715.1415.1414.9714.9714.97900
Oct 05, 201715.1115.1615.1015.1415.143,400
Oct 04, 201714.9515.3014.9515.1315.137,300
Oct 03, 201714.8615.0014.8615.0015.003,000
Oct 02, 201714.9714.9714.8614.8614.86400
Sep 29, 201714.7414.8314.7414.8314.83500
Sep 28, 201714.7314.7314.7314.7314.73100
Sep 27, 201714.8314.9814.8314.9814.98300
Sep 26, 201715.0615.0615.0615.0615.06-
Sep 25, 201715.1115.1115.0615.0615.06900
Sep 22, 201715.2515.2515.2515.2515.25100
Sep 22, 20170.094 Dividend
Sep 21, 201715.4515.4515.3115.3115.221,600
Sep 20, 201715.4515.4515.2415.2515.162,400
Sep 19, 201715.3315.3315.3315.3315.24200
Sep 18, 201715.5715.5715.5715.5715.47500
Sep 15, 201715.4915.4915.3415.4915.391,100
Sep 14, 201715.2015.3215.2015.2415.15700
Sep 13, 201715.3015.3215.2415.3015.212,700
Sep 12, 201715.4515.4815.4515.4515.364,000
Sep 11, 201715.4515.4515.4515.4515.36300
Sep 08, 201715.5215.5215.2015.4115.324,800
Sep 07, 201715.3015.3015.3015.3015.21-
Sep 06, 201715.0415.3015.0415.3015.211,900
Sep 05, 201714.9914.9914.9914.9914.90-
Sep 01, 201714.9914.9914.9914.9914.90-
Aug 31, 201714.9914.9914.9914.9914.90-
Aug 30, 201714.9914.9914.9914.9914.903,500
Aug 29, 201715.0615.0615.0615.0614.97-
Aug 28, 201715.0915.0915.0515.0614.971,300
Aug 25, 201714.6515.0514.6215.0514.963,800
Aug 24, 201714.9214.9414.9214.9414.85200
Aug 23, 201714.8614.8614.8614.8614.771,000
Aug 22, 201714.6014.6014.6014.6014.51-
Aug 21, 201714.6014.6014.6014.6014.51200
Aug 18, 201714.6214.6214.6214.6214.53-
Aug 17, 201714.6214.6214.6214.6214.531,000
Aug 16, 201714.6114.6114.6114.6114.52-
Aug 15, 201714.6114.6114.6114.6114.52200
Aug 14, 201714.6014.6014.5514.5714.482,100
Aug 11, 201714.5414.6014.5214.6014.511,700
Aug 10, 201714.5814.5814.4014.4314.342,800
Aug 09, 201714.6714.6714.5414.6714.581,900
Aug 08, 201714.7314.7614.7014.7214.632,100
Aug 07, 201714.6514.7214.6514.7114.622,300
Aug 04, 201714.6414.6714.5614.6214.5343,800
Aug 03, 201714.5914.6514.5214.6514.5627,200
Aug 02, 201714.5114.5114.5114.5114.42200
Aug 01, 201714.4814.5114.4814.5114.422,400
Jul 31, 201714.4014.4914.4014.4914.40600
Jul 28, 201714.4714.4714.4714.4714.38200
Jul 27, 201714.5414.5414.5414.5414.45200
Jul 26, 201714.3814.4914.3814.4914.403,900
Jul 25, 201714.4514.4514.3814.4514.363,400
Jul 24, 201714.4014.4614.4014.4514.361,800
Jul 21, 201714.3214.3214.3214.3214.23300
Jul 20, 201714.4414.4414.3814.3814.29400
Jul 19, 201714.2414.3514.2414.3214.234,200
Jul 18, 201714.2214.2214.2214.2214.13-
Jul 17, 201714.2014.2214.2014.2214.13500
Jul 14, 201714.2714.3214.2114.2714.183,600
Jul 13, 201714.1214.1214.1014.1014.01400
Jul 12, 201714.0114.1114.0114.1014.011,800
Jul 11, 201713.8113.8113.8113.8113.73100
Jul 10, 201713.8513.8513.8013.8013.72300
Jul 07, 201713.7513.7513.7513.7513.67300
Jul 06, 201713.7513.8613.7513.7813.701,500
Jul 05, 201713.9414.0113.9013.9913.902,000
Jul 03, 201714.0414.0414.0414.0413.95100
Jun 30, 201713.9713.9813.9513.9813.891,000
Jun 29, 201713.9713.9713.9713.9713.88-
Jun 28, 201713.7513.9713.7513.9713.881,500
Jun 27, 201713.9713.9713.8613.8613.772,300
Jun 26, 201714.0114.0113.9713.9713.881,000
Jun 23, 201713.9714.0813.7213.7913.716,400
Jun 23, 20170.063 Dividend
Jun 22, 201713.8313.9313.8313.9313.782,100
Jun 21, 201713.8313.8313.8313.8313.68-
Jun 20, 201714.0014.0014.0014.0013.85-
Jun 19, 201713.9814.0013.9814.0013.85400
Jun 16, 201713.9213.9213.9213.9213.77-
Jun 15, 201713.9413.9413.8313.9213.77400
Jun 14, 201714.1114.1514.0714.1514.001,200
Jun 13, 201713.9313.9313.9313.9313.78200
Jun 12, 201713.9213.9213.9213.9213.77-
Jun 09, 201713.9213.9213.9213.9213.77500
Jun 08, 201713.9014.0413.9014.0413.89200
Jun 07, 201713.9313.9313.9313.9313.781,500
Jun 06, 201714.0914.1014.0714.0813.931,400
Jun 05, 201714.0714.0914.0714.0813.931,200
Jun 02, 201714.1414.1414.0214.0213.872,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...