Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
63.26
-0.58 (-0.90%)
Aug 14, 2025, 12:08 PM - Market open
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 63.67 | 63.97 | 63.63 | 63.84 | 63.84 | 0.77% | 32,580 |
| Aug 12, 2025 | 63.10 | 63.37 | 63.05 | 63.35 | 63.35 | 0.60% | 16,208 |
| Aug 11, 2025 | 63.12 | 63.15 | 62.92 | 62.97 | 62.97 | 0.43% | 20,871 |
| Aug 8, 2025 | 62.62 | 62.72 | 62.61 | 62.70 | 62.70 | -0.74% | 25,510 |
| Aug 7, 2025 | 63.30 | 63.47 | 63.04 | 63.17 | 63.17 | 0.81% | 19,943 |
| Aug 6, 2025 | 62.99 | 63.02 | 62.43 | 62.66 | 62.66 | -0.59% | 40,226 |
| Aug 5, 2025 | 63.28 | 63.34 | 63.00 | 63.03 | 63.03 | -0.02% | 26,564 |
| Aug 4, 2025 | 63.56 | 63.56 | 62.91 | 63.04 | 63.04 | -0.65% | 24,230 |
| Aug 1, 2025 | 63.31 | 63.50 | 63.15 | 63.45 | 63.45 | 1.21% | 43,092 |
| Jul 31, 2025 | 62.80 | 62.89 | 62.58 | 62.69 | 62.69 | 0.64% | 22,155 |
| Jul 30, 2025 | 62.41 | 62.56 | 62.25 | 62.29 | 62.29 | -1.38% | 54,402 |
| Jul 29, 2025 | 63.27 | 63.27 | 62.98 | 63.16 | 63.16 | 0.49% | 34,738 |
| Jul 28, 2025 | 63.01 | 63.05 | 62.82 | 62.85 | 62.85 | -0.46% | 27,068 |
| Jul 25, 2025 | 63.22 | 63.25 | 63.01 | 63.14 | 63.14 | -0.58% | 22,834 |
| Jul 24, 2025 | 64.09 | 64.09 | 63.51 | 63.51 | 63.51 | -0.94% | 27,719 |
| Jul 23, 2025 | 64.21 | 64.35 | 64.04 | 64.11 | 64.11 | -0.25% | 26,425 |
| Jul 22, 2025 | 64.19 | 64.27 | 64.06 | 64.27 | 64.27 | - | 16,670 |
| Jul 21, 2025 | 64.24 | 64.44 | 64.21 | 64.27 | 64.27 | 0.33% | 26,112 |
| Jul 18, 2025 | 64.26 | 64.26 | 63.98 | 64.06 | 64.06 | -0.67% | 18,726 |
| Jul 17, 2025 | 64.33 | 64.57 | 64.33 | 64.49 | 64.49 | -0.36% | 18,302 |
| Jul 16, 2025 | 64.39 | 64.73 | 64.38 | 64.72 | 64.72 | 1.16% | 39,246 |
| Jul 15, 2025 | 64.27 | 64.43 | 63.98 | 63.98 | 63.98 | 0.36% | 23,805 |
| Jul 14, 2025 | 63.75 | 63.86 | 63.71 | 63.75 | 63.75 | 0.38% | 16,466 |
| Jul 11, 2025 | 63.73 | 63.76 | 63.51 | 63.51 | 63.51 | -1.23% | 9,067 |
| Jul 10, 2025 | 64.06 | 64.30 | 64.06 | 64.30 | 64.30 | -0.08% | 22,976 |
| Jul 9, 2025 | 64.30 | 64.48 | 64.29 | 64.35 | 64.35 | 0.09% | 30,667 |
| Jul 8, 2025 | 64.24 | 64.29 | 63.99 | 64.29 | 64.29 | -0.06% | 90,947 |
| Jul 7, 2025 | 64.44 | 64.55 | 64.19 | 64.33 | 64.33 | -0.88% | 34,322 |
| Jul 3, 2025 | 64.80 | 64.96 | 64.80 | 64.90 | 64.90 | 0.40% | 13,950 |
| Jul 2, 2025 | 64.50 | 64.66 | 64.37 | 64.64 | 64.64 | 0.09% | 33,034 |
| Jul 1, 2025 | 64.58 | 64.71 | 64.58 | 64.58 | 64.58 | -0.46% | 10,786 |
| Jun 30, 2025 | 64.77 | 64.89 | 64.56 | 64.88 | 64.88 | -0.35% | 25,091 |
| Jun 27, 2025 | 65.04 | 65.27 | 64.98 | 65.11 | 65.11 | 0.37% | 36,708 |
| Jun 26, 2025 | 65.00 | 65.14 | 64.23 | 64.87 | 64.87 | 0.87% | 30,836 |
| Jun 25, 2025 | 64.20 | 64.42 | 64.20 | 64.31 | 64.31 | 0.46% | 26,081 |
| Jun 24, 2025 | 63.73 | 64.17 | 63.73 | 64.02 | 64.02 | 0.86% | 17,921 |
| Jun 23, 2025 | 63.09 | 63.56 | 62.95 | 63.47 | 63.47 | 0.21% | 58,738 |
| Jun 20, 2025 | 63.43 | 63.52 | 63.20 | 63.34 | 63.34 | 0.51% | 35,100 |
| Jun 18, 2025 | 62.88 | 63.02 | 62.82 | 63.02 | 63.02 | 0.75% | 17,720 |
| Jun 17, 2025 | 62.88 | 63.02 | 62.53 | 62.55 | 62.55 | -1.51% | 17,570 |
| Jun 16, 2025 | 63.52 | 63.86 | 63.48 | 63.51 | 63.51 | 0.60% | 14,154 |
| Jun 13, 2025 | 63.07 | 63.37 | 63.03 | 63.13 | 63.13 | -1.48% | 23,021 |
| Jun 12, 2025 | 63.96 | 64.25 | 63.92 | 64.08 | 64.08 | -1.31% | 29,804 |
| Jun 11, 2025 | 64.96 | 65.03 | 64.89 | 64.93 | 64.93 | -0.28% | 10,524 |
| Jun 10, 2025 | 64.98 | 65.14 | 64.92 | 65.11 | 65.11 | 0.02% | 26,022 |
| Jun 9, 2025 | 64.90 | 65.10 | 64.89 | 65.10 | 65.10 | 0.55% | 69,772 |
| Jun 6, 2025 | 64.77 | 64.85 | 64.69 | 64.74 | 64.74 | 1.21% | 11,452 |
| Jun 5, 2025 | 64.11 | 64.26 | 63.97 | 63.97 | 63.97 | 0.22% | 10,760 |
| Jun 4, 2025 | 63.95 | 63.95 | 63.83 | 63.83 | 63.83 | -0.11% | 13,765 |
| Jun 3, 2025 | 63.83 | 63.92 | 63.78 | 63.90 | 63.90 | -0.72% | 22,259 |