Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
44.26
-0.30 (-0.67%)
At close: May 13, 2025, 4:00 PM
44.26
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 44.53 | 44.53 | 44.29 | 44.34 | - | -0.49% | 82,560 |
| May 12, 2025 | 44.81 | 44.81 | 44.25 | 44.56 | 44.56 | 1.63% | 63,955 |
| May 9, 2025 | 44.09 | 44.09 | 43.75 | 43.85 | 43.85 | -0.10% | 20,972 |
| May 8, 2025 | 44.03 | 44.33 | 43.85 | 43.89 | 43.89 | 0.37% | 25,176 |
| May 7, 2025 | 43.67 | 43.91 | 43.51 | 43.73 | 43.73 | 0.42% | 35,863 |
| May 6, 2025 | 43.36 | 43.68 | 43.36 | 43.55 | 43.55 | -0.18% | 24,027 |
| May 5, 2025 | 43.65 | 43.87 | 43.49 | 43.62 | 43.62 | -0.43% | 71,805 |
| May 2, 2025 | 43.61 | 43.89 | 43.57 | 43.81 | 43.81 | 1.30% | 21,389 |
| May 1, 2025 | 43.46 | 43.60 | 43.25 | 43.25 | 43.25 | -0.57% | 103,091 |
| Apr 30, 2025 | 43.11 | 43.58 | 42.70 | 43.50 | 43.50 | 0.24% | 153,458 |
| Apr 29, 2025 | 43.05 | 43.44 | 43.05 | 43.40 | 43.40 | 0.34% | 166,623 |
| Apr 28, 2025 | 43.19 | 43.30 | 42.95 | 43.25 | 43.25 | 0.35% | 44,417 |
| Apr 25, 2025 | 43.19 | 43.19 | 42.76 | 43.10 | 43.10 | -0.25% | 23,137 |
| Apr 24, 2025 | 42.94 | 43.29 | 42.90 | 43.21 | 43.21 | 0.47% | 20,756 |
| Apr 23, 2025 | 43.35 | 43.54 | 42.77 | 43.01 | 43.01 | 0.45% | 44,255 |
| Apr 22, 2025 | 42.27 | 42.95 | 42.27 | 42.82 | 42.82 | 1.88% | 174,395 |
| Apr 21, 2025 | 42.50 | 42.50 | 41.65 | 42.03 | 42.03 | -2.00% | 49,393 |
| Apr 17, 2025 | 42.62 | 43.17 | 42.62 | 42.88 | 42.88 | -0.25% | 19,175 |
| Apr 16, 2025 | 43.50 | 43.66 | 42.82 | 42.99 | 42.99 | -1.01% | 29,128 |
| Apr 15, 2025 | 43.79 | 43.90 | 43.43 | 43.43 | 43.43 | -0.60% | 11,552 |
| Apr 14, 2025 | 43.72 | 43.87 | 43.45 | 43.69 | 43.69 | 0.97% | 40,342 |
| Apr 11, 2025 | 42.64 | 43.41 | 42.28 | 43.27 | 43.27 | 1.61% | 26,015 |
| Apr 10, 2025 | 43.17 | 43.17 | 41.89 | 42.59 | 42.59 | -2.31% | 24,031 |
| Apr 9, 2025 | 40.67 | 43.67 | 40.63 | 43.60 | 43.60 | 6.15% | 149,646 |
| Apr 8, 2025 | 42.70 | 42.75 | 40.81 | 41.07 | 41.07 | -0.87% | 37,652 |
| Apr 7, 2025 | 41.08 | 42.83 | 40.52 | 41.43 | 41.43 | -1.66% | 85,096 |
| Apr 4, 2025 | 43.79 | 43.79 | 42.06 | 42.13 | 42.13 | -5.40% | 85,853 |
| Apr 3, 2025 | 45.10 | 45.46 | 44.47 | 44.54 | 44.54 | -3.08% | 42,168 |
| Apr 2, 2025 | 45.63 | 46.03 | 45.62 | 45.95 | 45.95 | 0.24% | 20,622 |
| Apr 1, 2025 | 45.81 | 45.92 | 45.57 | 45.85 | 45.85 | 0.19% | 18,112 |
| Mar 31, 2025 | 45.29 | 45.77 | 45.22 | 45.76 | 45.76 | 1.12% | 38,565 |
| Mar 28, 2025 | 45.70 | 45.70 | 45.19 | 45.25 | 45.25 | -1.02% | 14,648 |
| Mar 27, 2025 | 45.76 | 45.96 | 45.61 | 45.72 | 45.72 | -0.07% | 15,081 |
| Mar 26, 2025 | 45.61 | 45.94 | 45.61 | 45.75 | 45.75 | 0.55% | 20,125 |
| Mar 25, 2025 | 45.55 | 45.55 | 45.39 | 45.50 | 45.50 | -0.40% | 12,349 |
| Mar 24, 2025 | 45.46 | 45.73 | 45.46 | 45.68 | 45.44 | 1.05% | 15,104 |
| Mar 21, 2025 | 45.26 | 45.26 | 44.98 | 45.21 | 44.97 | -0.44% | 17,988 |
| Mar 20, 2025 | 45.30 | 45.56 | 45.30 | 45.41 | 45.17 | -0.20% | 29,496 |
| Mar 19, 2025 | 45.47 | 45.73 | 45.33 | 45.50 | 45.26 | 0.38% | 24,207 |
| Mar 18, 2025 | 45.45 | 45.45 | 45.12 | 45.33 | 45.09 | -0.33% | 12,140 |
| Mar 17, 2025 | 44.78 | 45.56 | 44.78 | 45.48 | 45.24 | 1.20% | 23,125 |
| Mar 14, 2025 | 44.42 | 44.94 | 44.42 | 44.94 | 44.70 | 1.51% | 13,542 |
| Mar 13, 2025 | 44.52 | 44.67 | 44.08 | 44.27 | 44.04 | -0.58% | 26,110 |
| Mar 12, 2025 | 44.46 | 44.73 | 44.32 | 44.53 | 44.30 | -0.80% | 19,356 |
| Mar 11, 2025 | 45.38 | 45.44 | 44.69 | 44.89 | 44.65 | -1.70% | 35,476 |
| Mar 10, 2025 | 45.80 | 46.21 | 45.51 | 45.67 | 45.43 | -0.66% | 17,255 |
| Mar 7, 2025 | 45.23 | 46.02 | 45.23 | 45.97 | 45.73 | 1.46% | 27,222 |
| Mar 6, 2025 | 45.09 | 45.35 | 44.95 | 45.31 | 45.07 | - | 17,838 |
| Mar 5, 2025 | 44.93 | 45.42 | 44.77 | 45.31 | 45.07 | 0.38% | 20,097 |
| Mar 4, 2025 | 45.63 | 45.63 | 45.00 | 45.14 | 44.90 | -1.48% | 30,246 |