Columbia EM Core ex-China ETF (XCEM)

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.41	38.61	38.15	38.22	38.22	0.37%	55,822
Dec 4, 2025	38.06	38.11	37.91	38.08	38.08	-	166,024
Dec 3, 2025	37.84	38.08	37.84	38.08	38.08	0.45%	266,759
Dec 2, 2025	37.97	38.05	37.75	37.91	37.91	0.37%	45,362
Dec 1, 2025	37.71	37.91	37.71	37.77	37.77	-0.63%	115,654
Nov 28, 2025	37.88	38.01	37.76	38.01	38.01	0.34%	38,354
Nov 26, 2025	37.76	38.00	37.69	37.88	37.88	1.04%	108,178
Nov 25, 2025	37.24	37.50	36.95	37.49	37.49	0.42%	162,380
Nov 24, 2025	36.93	37.39	36.93	37.33	37.33	0.60%	59,959
Nov 21, 2025	36.83	37.29	36.72	37.11	37.11	-0.19%	58,986
Nov 20, 2025	38.07	38.14	37.10	37.18	37.18	-1.04%	85,009
Nov 19, 2025	37.55	37.85	37.39	37.57	37.57	-0.13%	52,247
Nov 18, 2025	37.54	37.84	37.40	37.62	37.62	-0.52%	44,508
Nov 17, 2025	37.89	38.26	37.73	37.82	37.82	-1.18%	80,819
Nov 14, 2025	37.82	38.49	37.82	38.27	38.27	0.49%	108,428
Nov 13, 2025	38.45	38.58	38.00	38.08	38.08	-1.37%	46,656
Nov 12, 2025	38.69	38.69	38.55	38.61	38.61	-0.20%	60,813
Nov 11, 2025	38.60	38.73	38.51	38.69	38.69	0.25%	157,349
Nov 10, 2025	38.39	38.60	38.31	38.59	38.59	1.82%	69,763
Nov 7, 2025	37.80	37.97	37.47	37.90	37.90	-0.24%	58,287
Nov 6, 2025	38.31	38.35	37.86	37.99	37.99	-1.43%	147,462
Nov 5, 2025	38.16	38.64	38.16	38.54	38.54	0.82%	127,679
Nov 4, 2025	38.35	38.57	38.22	38.23	38.23	-1.96%	182,063
Nov 3, 2025	38.93	39.06	38.84	38.99	38.99	0.78%	138,456
Oct 31, 2025	38.76	38.80	38.50	38.69	38.69	0.21%	541,818
Oct 30, 2025	38.69	38.77	38.59	38.61	38.61	-0.77%	323,777
Oct 29, 2025	39.07	39.14	38.78	38.91	38.91	0.57%	120,808
Oct 28, 2025	38.40	38.78	38.40	38.69	38.69	0.31%	62,648
Oct 27, 2025	38.52	38.62	38.42	38.57	38.57	0.70%	57,610
Oct 24, 2025	38.30	38.32	38.16	38.30	38.30	0.79%	68,872
Oct 23, 2025	38.05	38.06	37.84	38.00	38.00	0.40%	37,043
Oct 22, 2025	37.88	38.14	37.66	37.85	37.85	0.08%	161,800
Oct 21, 2025	37.93	37.98	37.76	37.82	37.82	-0.79%	83,219
Oct 20, 2025	38.00	38.32	38.00	38.12	38.12	0.98%	110,319
Oct 17, 2025	37.65	37.86	37.58	37.75	37.75	0.21%	131,588
Oct 16, 2025	37.78	37.98	37.60	37.67	37.67	0.56%	99,262
Oct 15, 2025	37.42	37.52	37.21	37.46	37.46	2.07%	60,727
Oct 14, 2025	36.53	36.97	36.52	36.70	36.70	-0.89%	34,458
Oct 13, 2025	36.87	37.17	36.87	37.03	37.03	2.78%	37,055
Oct 10, 2025	37.18	37.20	36.03	36.03	36.03	-2.62%	53,035
Oct 9, 2025	37.34	37.34	36.91	37.00	37.00	-0.67%	86,042
Oct 8, 2025	36.98	37.28	36.97	37.25	37.25	0.78%	52,975
Oct 7, 2025	37.36	37.36	36.94	36.96	36.96	-0.59%	72,329
Oct 6, 2025	37.18	37.31	37.12	37.18	37.18	0.49%	51,512
Oct 3, 2025	36.99	37.13	36.89	37.00	37.00	0.82%	97,613
Oct 2, 2025	36.90	36.90	36.57	36.70	36.70	0.41%	84,265
Oct 1, 2025	36.61	36.81	36.55	36.55	36.55	0.61%	594,283
Sep 30, 2025	36.31	36.44	36.30	36.33	36.33	-0.06%	349,985
Sep 29, 2025	36.42	36.49	36.28	36.35	36.35	0.58%	57,903
Sep 26, 2025	35.94	36.15	35.89	36.14	36.14	-0.11%	67,658

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.