Global X MSCI Colombia ETF (COLO)
NYSEARCA: COLO · Real-Time Price · USD
30.91
-0.35 (-1.12%)
Aug 14, 2025, 1:21 PM - Market open
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.21 | 31.21 | 30.71 | 30.99 | - | -0.86% | 18,643 |
| Aug 13, 2025 | 31.22 | 31.37 | 31.00 | 31.26 | 31.26 | 0.35% | 88,515 |
| Aug 12, 2025 | 30.96 | 31.17 | 30.84 | 31.15 | 31.15 | 0.32% | 43,792 |
| Aug 11, 2025 | 30.74 | 31.09 | 30.41 | 31.05 | 31.05 | 1.14% | 24,523 |
| Aug 8, 2025 | 30.65 | 30.93 | 30.38 | 30.70 | 30.70 | 0.43% | 458,522 |
| Aug 7, 2025 | 30.45 | 30.78 | 30.18 | 30.57 | 30.57 | 0.89% | 463,457 |
| Aug 6, 2025 | 29.93 | 30.43 | 29.93 | 30.30 | 30.30 | 1.20% | 216,274 |
| Aug 5, 2025 | 29.80 | 29.97 | 29.71 | 29.94 | 29.94 | 0.74% | 69,542 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.57 | 29.72 | 29.72 | 1.64% | 33,642 |
| Aug 1, 2025 | 29.30 | 29.52 | 29.12 | 29.24 | 29.24 | 0.53% | 33,807 |
| Jul 31, 2025 | 29.06 | 29.24 | 28.94 | 29.09 | 29.09 | -0.56% | 51,873 |
| Jul 30, 2025 | 29.33 | 29.36 | 29.01 | 29.25 | 29.25 | -0.70% | 61,012 |
| Jul 29, 2025 | 29.09 | 29.64 | 29.06 | 29.46 | 29.46 | 1.40% | 20,989 |
| Jul 28, 2025 | 29.00 | 29.26 | 27.91 | 29.05 | 29.05 | 0.34% | 525,326 |
| Jul 25, 2025 | 29.30 | 29.47 | 28.88 | 28.95 | 28.95 | -1.18% | 127,903 |
| Jul 24, 2025 | 29.34 | 29.54 | 29.18 | 29.30 | 29.30 | -1.41% | 100,911 |
| Jul 23, 2025 | 29.63 | 29.72 | 29.34 | 29.72 | 29.72 | 0.75% | 6,318 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.39 | 29.50 | 29.50 | -0.97% | 36,108 |
| Jul 21, 2025 | 30.21 | 30.25 | 29.60 | 29.79 | 29.79 | -0.67% | 28,828 |
| Jul 18, 2025 | 30.13 | 30.30 | 29.68 | 29.99 | 29.99 | 0.37% | 82,821 |
| Jul 17, 2025 | 29.26 | 30.06 | 29.20 | 29.88 | 29.88 | 2.26% | 226,898 |
| Jul 16, 2025 | 29.48 | 29.48 | 28.83 | 29.22 | 29.22 | 0.07% | 34,305 |
| Jul 15, 2025 | 29.65 | 29.73 | 28.84 | 29.20 | 29.20 | 0.17% | 23,282 |
| Jul 14, 2025 | 29.51 | 29.51 | 29.05 | 29.15 | 29.15 | -0.10% | 42,262 |
| Jul 11, 2025 | 29.19 | 29.57 | 29.10 | 29.18 | 29.18 | 0.14% | 7,070 |
| Jul 10, 2025 | 29.32 | 29.45 | 29.04 | 29.14 | 29.14 | 0.34% | 20,195 |
| Jul 9, 2025 | 29.33 | 29.50 | 29.00 | 29.04 | 29.04 | -0.72% | 54,413 |
| Jul 8, 2025 | 29.12 | 29.52 | 29.12 | 29.25 | 29.25 | 0.07% | 28,670 |
| Jul 7, 2025 | 30.34 | 30.34 | 29.05 | 29.23 | 29.23 | -2.27% | 63,941 |
| Jul 3, 2025 | 30.06 | 30.48 | 29.86 | 29.91 | 29.91 | 0.94% | 19,060 |
| Jul 2, 2025 | 29.07 | 29.67 | 29.07 | 29.63 | 29.63 | 1.26% | 19,173 |
| Jul 1, 2025 | 29.07 | 29.27 | 28.82 | 29.26 | 29.26 | 1.46% | 19,626 |
| Jun 30, 2025 | 28.61 | 28.96 | 28.52 | 28.84 | 28.84 | 0.24% | 53,521 |
| Jun 27, 2025 | 29.21 | 29.21 | 28.37 | 28.77 | 28.77 | -4.13% | 61,319 |
| Jun 26, 2025 | 30.00 | 30.42 | 29.87 | 30.01 | 30.01 | 0.98% | 10,694 |
| Jun 25, 2025 | 30.14 | 30.14 | 29.38 | 29.72 | 29.72 | 0.95% | 10,657 |
| Jun 24, 2025 | 29.64 | 29.75 | 29.32 | 29.44 | 29.44 | 0.37% | 37,703 |
| Jun 23, 2025 | 29.26 | 29.50 | 29.12 | 29.33 | 29.33 | -0.27% | 30,067 |
| Jun 20, 2025 | 29.55 | 29.73 | 29.15 | 29.41 | 29.41 | -0.54% | 42,685 |
| Jun 18, 2025 | 29.47 | 29.69 | 29.44 | 29.57 | 29.57 | 0.92% | 17,918 |
| Jun 17, 2025 | 29.35 | 29.67 | 29.19 | 29.30 | 29.30 | -0.44% | 51,386 |
| Jun 16, 2025 | 29.87 | 29.87 | 29.38 | 29.43 | 29.43 | 0.03% | 188,627 |
| Jun 13, 2025 | 29.21 | 29.70 | 29.08 | 29.42 | 29.42 | -0.10% | 41,659 |
| Jun 12, 2025 | 29.33 | 29.70 | 29.29 | 29.45 | 29.45 | -0.14% | 39,981 |
| Jun 11, 2025 | 29.37 | 29.57 | 29.21 | 29.49 | 29.49 | 1.31% | 45,922 |
| Jun 10, 2025 | 29.30 | 29.45 | 29.06 | 29.11 | 29.11 | -1.15% | 40,421 |
| Jun 9, 2025 | 29.60 | 29.78 | 29.26 | 29.45 | 29.45 | -1.34% | 83,747 |
| Jun 6, 2025 | 29.66 | 29.85 | 29.43 | 29.85 | 29.85 | 0.20% | 22,524 |
| Jun 5, 2025 | 29.69 | 29.94 | 29.63 | 29.79 | 29.79 | 0.34% | 27,883 |
| Jun 4, 2025 | 29.70 | 29.88 | 29.60 | 29.69 | 29.69 | 0.47% | 52,760 |