Columbia EM Core ex-China... (XCEM)
AMEX: XCEM
· Real-Time Price · USD
36.63
0.08 (0.22%)
At close: Oct 02, 2025, 10:53 AM
XCEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 36.61 | 36.81 | 36.55 | 36.55 | 36.55 | 0.61% | 594,232 |
| Sep 30, 2025 | 36.31 | 36.44 | 36.30 | 36.33 | 36.33 | -0.06% | 350,000 |
| 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% | 67,700 |
| Sep 25, 2025 | 36.16 | 36.26 | 36.02 | 36.18 | 36.18 | -0.69% | 91,300 |
| Sep 24, 2025 | 36.58 | 36.60 | 36.36 | 36.43 | 36.43 | -1.17% | 113,000 |
| Sep 23, 2025 | 36.76 | 36.93 | 36.76 | 36.86 | 36.86 | 0.82% | 56,323 |
| Sep 22, 2025 | 36.40 | 36.62 | 36.40 | 36.56 | 36.56 | 0.41% | 142,800 |
| Sep 19, 2025 | 36.45 | 36.45 | 36.28 | 36.41 | 36.41 | 0.03% | 41,400 |
| Sep 18, 2025 | 36.24 | 36.47 | 36.24 | 36.40 | 36.40 | 0.22% | 65,207 |
| Sep 17, 2025 | 36.38 | 36.60 | 36.28 | 36.32 | 36.32 | 0.03% | 56,538 |
| Sep 16, 2025 | 36.35 | 36.42 | 36.23 | 36.31 | 36.31 | 0.58% | 82,400 |
| Sep 15, 2025 | 35.94 | 36.11 | 35.91 | 36.10 | 36.10 | 0.78% | 59,649 |
| Sep 12, 2025 | 35.81 | 35.91 | 35.78 | 35.82 | 35.82 | 0.08% | 43,733 |
| Sep 11, 2025 | 35.67 | 35.88 | 35.65 | 35.79 | 35.79 | 0.79% | 55,400 |
| Sep 10, 2025 | 35.39 | 35.61 | 35.39 | 35.51 | 35.51 | 1.20% | 61,600 |
| Sep 9, 2025 | 35.08 | 35.19 | 35.05 | 35.09 | 35.09 | 0.26% | 57,836 |
| Sep 8, 2025 | 34.88 | 35.00 | 34.80 | 35.00 | 35.00 | 0.69% | 38,300 |
| Sep 5, 2025 | 34.84 | 34.91 | 34.59 | 34.76 | 34.76 | 0.72% | 55,623 |
| Sep 4, 2025 | 34.38 | 34.51 | 34.26 | 34.51 | 34.51 | 0.41% | 106,310 |
Page 1 of 127