Columbia EM Core ex-China ETF (XCEM) Historical Stock Data
29.99 ↓0.12 (-0.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, XCEM is down -0.09% a day on average. There have been 16 days where Columbia EM Core ex-China ETF closed green and 14 days where XCEM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 30.05 | 29.99 | ↓$0.06 (-0.20%) | 29.93 | 30.06 | 380.72K |
| 2024-12-24 | 30.05 | 30.11 | ↑$0.06 (0.20%) | 29.98 | 30.15 | 163.57K |
| 2024-12-23 | 29.95 | 30.05 | ↑$0.10 (0.33%) | 29.79 | 30.09 | 285.22K |
| 2024-12-20 | 29.71 | 29.87 | ↑$0.16 (0.54%) | 29.65 | 30.03 | 273.69K |
| 2024-12-19 | 29.98 | 29.85 | ↓$0.13 (-0.43%) | 29.78 | 29.98 | 0.93M |
| 2024-12-18 | 30.64 | 29.68 | ↓$0.96 (-3.13%) | 29.62 | 30.64 | 188.62K |
| 2024-12-17 | 31.19 | 31.21 | ↑$0.02 (0.06%) | 31.06 | 31.26 | 204.98K |
| 2024-12-16 | 31.70 | 31.52 | ↓$0.18 (-0.57%) | 31.46 | 31.70 | 167.85K |
| 2024-12-13 | 31.57 | 31.57 | ↑$0.00 (0.00%) | 31.49 | 31.65 | 134.60K |
| 2024-12-12 | 31.50 | 31.40 | ↓$0.10 (-0.32%) | 31.34 | 31.54 | 117.01K |
| 2024-12-11 | 31.56 | 31.61 | ↑$0.05 (0.16%) | 31.51 | 31.68 | 109.82K |
| 2024-12-10 | 31.57 | 31.40 | ↓$0.17 (-0.54%) | 31.28 | 31.57 | 94.74K |
| 2024-12-09 | 31.66 | 31.58 | ↓$0.08 (-0.25%) | 31.48 | 31.80 | 83.12K |
| 2024-12-06 | 31.64 | 31.51 | ↓$0.13 (-0.41%) | 31.34 | 31.64 | 142.07K |
| 2024-12-05 | 31.59 | 31.68 | ↑$0.09 (0.28%) | 31.37 | 31.74 | 84.62K |
| 2024-12-04 | 31.40 | 31.53 | ↑$0.13 (0.41%) | 31.35 | 31.58 | 103.47K |
| 2024-12-03 | 31.20 | 31.34 | ↑$0.14 (0.45%) | 30.89 | 31.34 | 100.69K |
| 2024-12-02 | 31.10 | 31.23 | ↑$0.13 (0.43%) | 31.08 | 31.27 | 85.30K |
| 2024-11-29 | 30.94 | 31.06 | ↑$0.12 (0.39%) | 30.74 | 31.14 | 77.94K |
| 2024-11-27 | 31.27 | 31.09 | ↓$0.18 (-0.58%) | 30.95 | 31.28 | 94.63K |
| 2024-11-26 | 31.30 | 31.33 | ↑$0.03 (0.10%) | 31.23 | 31.55 | 134.30K |
| 2024-11-25 | 31.52 | 31.44 | ↓$0.08 (-0.25%) | 31.33 | 31.56 | 115.55K |
| 2024-11-22 | 31.20 | 31.39 | ↑$0.19 (0.61%) | 31.20 | 31.39 | 214.30K |
| 2024-11-21 | 31.07 | 31.13 | ↑$0.06 (0.19%) | 30.92 | 31.21 | 197.93K |
| 2024-11-20 | 30.98 | 31.13 | ↑$0.15 (0.48%) | 30.93 | 31.36 | 294.06K |
| 2024-11-19 | 31.33 | 31.29 | ↓$0.04 (-0.13%) | 31.09 | 31.33 | 155.77K |
| 2024-11-18 | 30.91 | 31.09 | ↑$0.18 (0.58%) | 30.91 | 31.20 | 143.14K |
| 2024-11-15 | 30.91 | 30.86 | ↓$0.05 (-0.16%) | 30.71 | 31.06 | 281.10K |
| 2024-11-14 | 30.98 | 30.84 | ↓$0.14 (-0.45%) | 30.80 | 31.17 | 152.97K |
| 2024-11-13 | 31.18 | 30.99 | ↓$0.19 (-0.61%) | 30.90 | 31.24 | 144.22K |
Create an account or log in to view more rows.
$XCEM id rather have a dip then rip than a gap and crap
$XCEM up we go
$XCEM lmfao
lfg babies
$XCEM the trend is your friend
until the end.
$XCEM who loaded up??
$XCEM Here we go!!!
$XCEM always with good potential for a long term Hodl
$XCEM is anyone really buying this shit
$XCEM oversold! Buy the dip
$XCEM green shoots