Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
47.25
-0.12 (-0.25%)
At close: Dec 5, 2025, 4:00 PM EST
47.25
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.27 | 47.54 | 47.25 | 47.25 | 47.25 | -0.25% | 9,879 |
| Dec 4, 2025 | 47.29 | 47.46 | 47.24 | 47.37 | 47.37 | 0.81% | 15,667 |
| Dec 3, 2025 | 46.87 | 47.38 | 46.87 | 46.99 | 46.99 | 0.53% | 21,441 |
| Dec 2, 2025 | 46.88 | 46.91 | 46.65 | 46.74 | 46.74 | -0.34% | 20,469 |
| Dec 1, 2025 | 47.13 | 47.19 | 46.81 | 46.90 | 46.90 | -0.49% | 16,090 |
| Nov 28, 2025 | 47.05 | 47.19 | 47.00 | 47.13 | 47.13 | 0.71% | 5,906 |
| Nov 26, 2025 | 46.52 | 47.02 | 46.52 | 46.80 | 46.80 | 0.81% | 39,892 |
| Nov 25, 2025 | 45.97 | 46.51 | 45.97 | 46.42 | 46.42 | 1.18% | 21,831 |
| Nov 24, 2025 | 46.04 | 46.08 | 45.86 | 45.88 | 45.88 | -0.15% | 19,535 |
| Nov 21, 2025 | 45.54 | 46.17 | 45.35 | 45.95 | 45.95 | 1.37% | 17,409 |
| Nov 20, 2025 | 46.08 | 46.29 | 45.33 | 45.33 | 45.33 | -0.68% | 27,912 |
| Nov 19, 2025 | 45.66 | 45.80 | 45.54 | 45.64 | 45.64 | -0.21% | 17,463 |
| Nov 18, 2025 | 45.71 | 45.97 | 45.54 | 45.74 | 45.74 | -0.16% | 18,023 |
| Nov 17, 2025 | 46.41 | 46.45 | 45.77 | 45.81 | 45.81 | -1.46% | 17,042 |
| Nov 14, 2025 | 46.31 | 46.63 | 46.27 | 46.49 | 46.49 | -0.26% | 13,922 |
| Nov 13, 2025 | 47.02 | 47.11 | 46.55 | 46.61 | 46.61 | -0.94% | 29,141 |
| Nov 12, 2025 | 46.91 | 47.31 | 46.91 | 47.05 | 47.05 | 0.41% | 48,325 |
| Nov 11, 2025 | 46.67 | 47.07 | 46.66 | 46.86 | 46.86 | 0.78% | 21,296 |
| Nov 10, 2025 | 46.58 | 46.58 | 46.18 | 46.50 | 46.50 | 0.10% | 13,755 |
| Nov 7, 2025 | 46.14 | 46.46 | 46.03 | 46.45 | 46.45 | 0.54% | 21,034 |
| Nov 6, 2025 | 46.48 | 46.48 | 46.12 | 46.20 | 46.20 | -0.32% | 28,951 |
| Nov 5, 2025 | 46.20 | 46.46 | 46.13 | 46.35 | 46.35 | 0.36% | 8,755 |
| Nov 4, 2025 | 46.09 | 46.32 | 45.99 | 46.18 | 46.18 | -0.20% | 19,416 |
| Nov 3, 2025 | 46.49 | 46.49 | 45.94 | 46.28 | 46.28 | -0.67% | 33,108 |
| Oct 31, 2025 | 46.35 | 46.76 | 46.30 | 46.59 | 46.59 | 0.08% | 123,392 |
| Oct 30, 2025 | 46.39 | 46.99 | 46.39 | 46.55 | 46.55 | -0.25% | 16,109 |
| Oct 29, 2025 | 46.99 | 47.09 | 46.55 | 46.67 | 46.67 | -0.60% | 131,839 |
| Oct 28, 2025 | 47.00 | 47.20 | 46.95 | 46.95 | 46.95 | -0.57% | 14,007 |
| Oct 27, 2025 | 47.09 | 47.22 | 46.95 | 47.22 | 47.22 | 0.74% | 23,352 |
| Oct 24, 2025 | 46.91 | 46.98 | 46.80 | 46.87 | 46.87 | 0.71% | 10,346 |
| Oct 23, 2025 | 46.37 | 46.62 | 46.35 | 46.54 | 46.54 | 0.22% | 11,434 |
| Oct 22, 2025 | 46.50 | 46.52 | 46.24 | 46.44 | 46.44 | -0.28% | 9,434 |
| Oct 21, 2025 | 46.56 | 46.77 | 46.56 | 46.57 | 46.57 | -0.18% | 11,729 |
| Oct 20, 2025 | 46.27 | 46.67 | 46.27 | 46.66 | 46.66 | 0.99% | 6,022 |
| Oct 17, 2025 | 46.06 | 46.33 | 45.96 | 46.20 | 46.20 | 0.59% | 12,941 |
| Oct 16, 2025 | 46.40 | 46.45 | 45.77 | 45.93 | 45.93 | -0.99% | 22,792 |
| Oct 15, 2025 | 46.57 | 46.78 | 46.22 | 46.39 | 46.39 | 0.22% | 15,218 |
| Oct 14, 2025 | 45.54 | 46.49 | 45.54 | 46.29 | 46.29 | 1.18% | 15,290 |
| Oct 13, 2025 | 45.62 | 45.88 | 45.62 | 45.75 | 45.75 | 0.85% | 12,698 |
| Oct 10, 2025 | 46.16 | 46.37 | 45.33 | 45.36 | 45.36 | -1.84% | 18,806 |
| Oct 9, 2025 | 46.47 | 46.60 | 46.08 | 46.21 | 46.21 | -0.56% | 20,177 |
| Oct 8, 2025 | 46.66 | 46.66 | 46.33 | 46.47 | 46.47 | -0.19% | 10,226 |
| Oct 7, 2025 | 46.72 | 46.72 | 46.44 | 46.56 | 46.56 | -0.15% | 23,214 |
| Oct 6, 2025 | 46.73 | 46.73 | 46.49 | 46.63 | 46.63 | - | 20,298 |
| Oct 3, 2025 | 46.53 | 46.86 | 46.53 | 46.63 | 46.63 | 0.39% | 13,050 |
| Oct 2, 2025 | 46.44 | 46.48 | 46.24 | 46.45 | 46.45 | -0.09% | 27,505 |
| Oct 1, 2025 | 46.60 | 46.60 | 46.37 | 46.49 | 46.49 | -0.42% | 31,360 |
| Sep 30, 2025 | 46.71 | 46.77 | 46.40 | 46.69 | 46.69 | -0.03% | 18,223 |
| Sep 29, 2025 | 46.66 | 46.75 | 46.57 | 46.70 | 46.70 | -0.33% | 12,755 |
| Sep 26, 2025 | 46.74 | 46.93 | 46.68 | 46.86 | 46.86 | 0.87% | 24,909 |