Columbia India Consumer ETF (INCO)
62.48
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 62.56 | 62.62 | 62.37 | 62.48 | 41,305 | 62.48 |
| 2/04/2025 | 63.20 | 63.23 | 63.01 | 63.10 | 59,446 | 63.10 |
| 2/03/2025 | 62.85 | 63.60 | 62.85 | 63.41 | 69,623 | 63.41 |
| 1/31/2025 | 62.03 | 62.25 | 61.86 | 61.89 | 146,851 | 61.89 |
| 1/30/2025 | 61.50 | 61.59 | 61.37 | 61.41 | 114,608 | 61.41 |
| 1/29/2025 | 61.19 | 61.33 | 61.15 | 61.18 | 40,540 | 61.18 |
| 1/28/2025 | 60.75 | 60.88 | 60.71 | 60.76 | 32,471 | 60.76 |
| 1/27/2025 | 60.80 | 60.89 | 60.65 | 60.83 | 57,607 | 60.83 |
| 1/24/2025 | 61.42 | 61.55 | 61.28 | 61.35 | 81,356 | 61.35 |
| 1/23/2025 | 61.96 | 62.00 | 61.70 | 61.76 | 190,071 | 61.76 |
| 1/22/2025 | 61.57 | 61.60 | 61.25 | 61.28 | 49,811 | 61.28 |
| 1/21/2025 | 61.98 | 61.98 | 61.56 | 61.59 | 85,899 | 61.59 |
| 1/17/2025 | 62.79 | 62.95 | 62.59 | 62.68 | 31,395 | 62.68 |
| 1/16/2025 | 62.51 | 62.51 | 62.18 | 62.19 | 36,486 | 62.19 |
| 1/15/2025 | 62.72 | 63.01 | 62.66 | 62.67 | 298,241 | 62.67 |
| 1/14/2025 | 61.89 | 62.09 | 61.82 | 62.05 | 49,677 | 62.05 |
| 1/13/2025 | 61.64 | 61.85 | 61.56 | 61.77 | 38,303 | 61.77 |
| 1/10/2025 | 63.55 | 63.55 | 63.10 | 63.17 | 37,436 | 63.17 |
| 1/08/2025 | 64.57 | 64.57 | 64.20 | 64.27 | 30,957 | 64.27 |
| 1/07/2025 | 65.26 | 65.26 | 64.51 | 64.60 | 33,498 | 64.60 |
| 1/06/2025 | 66.00 | 66.00 | 65.24 | 65.29 | 307,306 | 65.29 |
| 1/03/2025 | 66.53 | 66.59 | 66.39 | 66.53 | 23,120 | 66.53 |
| 1/02/2025 | 66.41 | 66.47 | 66.07 | 66.07 | 34,607 | 66.07 |
| 12/31/2024 | 64.28 | 0.00 | 64.43 | 64.43 | 0 | 64.43 |
| 12/30/2024 | 64.40 | 64.51 | 64.21 | 64.28 | 80,177 | 64.28 |
| 12/27/2024 | 64.60 | 64.78 | 64.51 | 64.74 | 41,702 | 64.74 |
| 12/26/2024 | 64.90 | 64.90 | 64.62 | 64.71 | 36,458 | 64.71 |
| 12/24/2024 | 64.54 | 64.94 | 64.43 | 64.90 | 40,783 | 64.90 |
| 12/23/2024 | 64.29 | 64.47 | 64.20 | 64.41 | 27,527 | 64.41 |
| 12/20/2024 | 64.37 | 64.95 | 64.37 | 64.68 | 29,930 | 64.68 |
| 12/19/2024 | 65.47 | 65.47 | 65.03 | 65.03 | 50,597 | 65.03 |
| 12/18/2024 | 65.82 | 65.88 | 64.75 | 64.93 | 42,188 | 64.93 |
| 12/17/2024 | 67.71 | 67.82 | 67.64 | 67.65 | 25,560 | 65.79 |
| 12/16/2024 | 68.15 | 68.29 | 68.15 | 68.22 | 18,058 | 66.35 |
| 12/13/2024 | 68.24 | 68.44 | 68.15 | 68.23 | 17,740 | 66.35 |
| 12/12/2024 | 68.00 | 68.00 | 67.71 | 67.73 | 23,304 | 65.87 |
| 12/11/2024 | 68.70 | 68.71 | 68.45 | 68.50 | 27,818 | 66.62 |
| 12/10/2024 | 68.14 | 68.39 | 68.08 | 68.11 | 63,364 | 66.24 |
| 12/09/2024 | 68.53 | 68.53 | 68.15 | 68.15 | 47,458 | 66.28 |
| 12/06/2024 | 69.01 | 69.16 | 69.01 | 69.11 | 24,894 | 67.21 |
| 12/05/2024 | 68.66 | 68.89 | 68.66 | 68.82 | 44,804 | 66.93 |
| 12/04/2024 | 68.09 | 68.09 | 67.85 | 67.96 | 28,029 | 66.10 |
| 12/03/2024 | 68.24 | 68.24 | 68.07 | 68.15 | 25,360 | 66.28 |
| 12/02/2024 | 68.04 | 68.23 | 68.01 | 68.11 | 78,161 | 66.24 |
| 11/29/2024 | 68.10 | 68.46 | 68.01 | 68.40 | 18,842 | 66.52 |
| 11/27/2024 | 68.54 | 68.65 | 68.38 | 68.53 | 67,743 | 66.65 |
| 11/26/2024 | 68.48 | 68.48 | 68.26 | 68.32 | 40,893 | 66.45 |
| 11/25/2024 | 68.46 | 68.49 | 68.26 | 68.44 | 31,751 | 66.56 |
| 11/22/2024 | 67.49 | 67.92 | 67.49 | 67.92 | 48,865 | 66.06 |
| 11/21/2024 | 66.82 | 66.93 | 66.58 | 66.93 | 51,392 | 65.09 |
| 11/20/2024 | 67.67 | 67.67 | 67.47 | 67.64 | 39,738 | 65.78 |
| 11/19/2024 | 67.01 | 67.57 | 67.01 | 67.46 | 43,752 | 65.61 |
| 11/18/2024 | 66.75 | 66.93 | 66.73 | 66.81 | 59,597 | 64.98 |
| 11/15/2024 | 66.50 | 66.53 | 66.22 | 66.27 | 27,662 | 64.45 |
| 11/14/2024 | 66.60 | 66.75 | 66.57 | 66.64 | 37,845 | 64.81 |
| 11/13/2024 | 66.22 | 66.45 | 66.18 | 66.27 | 62,992 | 64.45 |
| 11/12/2024 | 66.99 | 67.02 | 66.71 | 66.78 | 65,518 | 64.95 |
| 11/11/2024 | 67.74 | 67.99 | 67.74 | 67.85 | 54,111 | 65.99 |
| 11/08/2024 | 67.87 | 68.00 | 67.61 | 67.70 | 55,290 | 65.84 |
| 11/07/2024 | 68.27 | 68.40 | 67.91 | 68.26 | 79,310 | 66.39 |
| 11/06/2024 | 69.00 | 69.17 | 68.81 | 69.04 | 51,851 | 67.15 |