Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
65.05
+2.41 (3.85%)
May 12, 2025, 4:00 PM - Market closed
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 64.68 | 65.18 | 64.68 | 65.05 | 65.05 | 3.85% | 47,021 |
| May 9, 2025 | 62.94 | 62.97 | 62.33 | 62.64 | 62.64 | 2.05% | 36,774 |
| May 8, 2025 | 62.22 | 62.33 | 61.05 | 61.38 | 61.38 | -3.63% | 69,628 |
| May 7, 2025 | 64.03 | 64.07 | 63.57 | 63.69 | 63.69 | -0.59% | 54,381 |
| May 6, 2025 | 64.42 | 64.42 | 64.02 | 64.07 | 64.07 | -1.11% | 73,346 |
| May 5, 2025 | 64.81 | 64.99 | 64.74 | 64.79 | 64.79 | 1.76% | 40,442 |
| May 2, 2025 | 64.01 | 64.09 | 63.62 | 63.67 | 63.67 | -0.22% | 88,760 |
| May 1, 2025 | 63.93 | 64.00 | 63.80 | 63.81 | 63.81 | 0.03% | 22,239 |
| Apr 30, 2025 | 63.68 | 63.84 | 63.50 | 63.79 | 63.79 | 0.01% | 22,194 |
| Apr 29, 2025 | 63.61 | 63.81 | 63.48 | 63.79 | 63.79 | 0.34% | 20,136 |
| Apr 28, 2025 | 64.01 | 64.01 | 63.47 | 63.58 | 63.58 | 0.39% | 72,996 |
| Apr 25, 2025 | 63.31 | 63.33 | 63.09 | 63.33 | 63.33 | -2.06% | 82,434 |
| Apr 24, 2025 | 64.26 | 64.74 | 64.14 | 64.66 | 64.66 | 0.76% | 42,515 |
| Apr 23, 2025 | 64.58 | 64.58 | 64.16 | 64.17 | 64.17 | 0.05% | 99,424 |
| Apr 22, 2025 | 63.99 | 64.46 | 63.95 | 64.14 | 64.14 | 1.28% | 143,388 |
| Apr 21, 2025 | 63.18 | 63.35 | 62.85 | 63.33 | 63.33 | 1.30% | 88,078 |
| Apr 17, 2025 | 62.09 | 62.76 | 62.09 | 62.52 | 62.52 | 2.18% | 26,959 |
| Apr 16, 2025 | 61.34 | 61.66 | 61.18 | 61.19 | 61.19 | 0.27% | 23,986 |
| Apr 15, 2025 | 61.13 | 61.35 | 61.00 | 61.02 | 61.02 | 0.68% | 48,176 |
| Apr 14, 2025 | 60.95 | 60.98 | 60.44 | 60.61 | 60.61 | 0.58% | 51,017 |
| Apr 11, 2025 | 59.83 | 60.26 | 59.66 | 60.26 | 60.26 | 0.45% | 103,739 |
| Apr 10, 2025 | 59.81 | 60.10 | 59.34 | 59.99 | 59.99 | -1.04% | 40,801 |
| Apr 9, 2025 | 58.01 | 60.84 | 58.01 | 60.62 | 60.62 | 4.55% | 63,841 |
| Apr 8, 2025 | 59.01 | 59.01 | 57.84 | 57.98 | 57.98 | 0.90% | 41,802 |
| Apr 7, 2025 | 56.65 | 58.08 | 56.65 | 57.46 | 57.46 | -1.24% | 137,259 |
| Apr 4, 2025 | 58.53 | 58.96 | 58.08 | 58.18 | 58.18 | -3.47% | 69,422 |
| Apr 3, 2025 | 59.76 | 60.43 | 59.76 | 60.27 | 60.27 | -0.90% | 54,257 |
| Apr 2, 2025 | 60.30 | 60.84 | 60.30 | 60.82 | 60.82 | 2.01% | 45,532 |
| Apr 1, 2025 | 59.46 | 59.64 | 59.37 | 59.62 | 59.62 | 0.15% | 21,449 |
| Mar 31, 2025 | 59.19 | 59.63 | 59.19 | 59.53 | 59.53 | 0.25% | 35,476 |
| Mar 28, 2025 | 59.77 | 59.77 | 59.38 | 59.38 | 59.38 | -0.98% | 25,006 |
| Mar 27, 2025 | 59.82 | 59.99 | 59.80 | 59.97 | 59.97 | 0.71% | 56,300 |
| Mar 26, 2025 | 59.84 | 59.93 | 59.50 | 59.55 | 59.55 | -0.88% | 66,733 |
| Mar 25, 2025 | 60.01 | 60.08 | 59.92 | 60.08 | 60.08 | -0.91% | 36,844 |
| Mar 24, 2025 | 60.49 | 60.63 | 60.46 | 60.63 | 60.63 | 0.74% | 31,010 |
| Mar 21, 2025 | 60.17 | 60.24 | 60.04 | 60.19 | 60.19 | 1.28% | 59,721 |
| Mar 20, 2025 | 59.23 | 59.56 | 59.23 | 59.43 | 59.43 | 0.90% | 50,580 |
| Mar 19, 2025 | 58.65 | 58.98 | 58.65 | 58.90 | 58.90 | 0.78% | 34,705 |
| Mar 18, 2025 | 58.37 | 58.52 | 58.29 | 58.44 | 58.44 | 1.85% | 37,682 |
| Mar 17, 2025 | 57.10 | 57.47 | 57.10 | 57.38 | 57.38 | 0.53% | 31,427 |
| Mar 14, 2025 | 56.90 | 57.24 | 56.87 | 57.08 | 57.08 | 0.88% | 76,427 |
| Mar 13, 2025 | 56.52 | 56.73 | 56.47 | 56.58 | 56.58 | -0.49% | 68,904 |
| Mar 12, 2025 | 56.90 | 56.94 | 56.70 | 56.86 | 56.86 | 0.21% | 45,680 |
| Mar 11, 2025 | 56.75 | 56.93 | 56.62 | 56.74 | 56.74 | 0.82% | 38,411 |
| Mar 10, 2025 | 56.44 | 56.49 | 56.10 | 56.28 | 56.28 | -1.83% | 115,904 |
| Mar 7, 2025 | 57.24 | 57.38 | 57.00 | 57.33 | 57.33 | 0.13% | 36,189 |
| Mar 6, 2025 | 57.25 | 57.54 | 57.25 | 57.26 | 57.26 | 0.17% | 20,873 |
| Mar 5, 2025 | 56.86 | 57.30 | 56.86 | 57.16 | 57.16 | 2.81% | 29,290 |
| Mar 4, 2025 | 55.63 | 55.89 | 55.42 | 55.60 | 55.60 | -0.47% | 79,884 |
| Mar 3, 2025 | 56.35 | 56.57 | 55.82 | 55.86 | 55.86 | -0.48% | 46,629 |