MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EQIN — Columbia U.S. Equity Income ETF
NYSE ArcaColumbia U.S. Equity Income ETF
$51.36
+0.15(+0.29%)
- O
- 51.25
- H
- 51.38
- L
- 51.19
- V
- 13.22K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$51.36
Period Return+19.96%
Period High$56.20
Period Low$42.27
Avg Daily Volume21.9K
Total Trading Days365
EQIN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $51.25 | $51.38 | $51.19 | $51.36 | +$0.15 | +0.29% | 13,220 | $51.31 | $51.19 $51.38 |
| Oct 1, 2026 | $50.98 | $51.23 | $50.78 | $51.21 | +$0.01 | +0.01% | 15,548 | $51.07 | $50.78 $51.23 |
| Sep 30, 2026 | $51.65 | $51.65 | $51.20 | $51.20 | $-0.26 | -0.51% | 13,796 | $51.41 | $51.20 $51.65 |
| Sep 29, 2026 | $51.70 | $51.70 | $51.34 | $51.47 | $-0.26 | -0.49% | 27,812 | $51.51 | $51.34 $51.70 |
| Sep 28, 2026 | $51.89 | $51.97 | $51.71 | $51.72 | $-0.33 | -0.62% | 12,287 | $51.80 | $51.71 $51.97 |
| Sep 25, 2026 | $51.60 | $52.06 | $51.60 | $52.05 | $-0.11 | -0.22% | 5,930 | $51.89 | $51.60 $52.06 |
| Sep 24, 2026 | $52.35 | $52.40 | $52.13 | $52.16 | $-0.10 | -0.20% | 10,200 | $52.28 | $52.13 $52.40 |
| Sep 23, 2026 | $52.60 | $52.67 | $52.26 | $52.26 | $-0.28 | -0.53% | 22,475 | $52.47 | $52.26 $52.67 |
| Sep 22, 2026 | $53.02 | $53.02 | $52.40 | $52.54 | $-0.40 | -0.75% | 27,709 | $52.52 | $52.40 $53.02 |
| Sep 21, 2026 | $53.08 | $53.08 | $52.83 | $52.94 | $-0.16 | -0.30% | 7,845 | $52.97 | $52.83 $53.08 |
| Sep 18, 2026 | $53.30 | $53.30 | $53.00 | $53.10 | $-0.40 | -0.75% | 10,432 | $53.14 | $53.00 $53.30 |
| Sep 17, 2026 | $53.60 | $53.64 | $53.29 | $53.50 | +$0.06 | +0.12% | 9,335 | $53.45 | $53.29 $53.64 |
| Sep 16, 2026 | $54.13 | $54.13 | $53.25 | $53.44 | $-0.81 | -1.50% | 10,968 | $53.85 | $53.25 $54.13 |
| Sep 15, 2026 | $54.12 | $54.37 | $54.07 | $54.25 | +$0.07 | +0.13% | 20,751 | $54.15 | $54.07 $54.37 |
| Sep 14, 2026 | $54.28 | $54.48 | $54.09 | $54.18 | +$0.03 | +0.06% | 15,153 | $54.28 | $54.09 $54.48 |
| Sep 11, 2026 | $54.07 | $54.25 | $54.03 | $54.15 | +$0.32 | +0.59% | 12,237 | $54.18 | $54.03 $54.25 |
| Sep 10, 2026 | $54.24 | $54.24 | $53.75 | $53.83 | $-0.10 | -0.18% | 20,625 | $53.99 | $53.75 $54.24 |
| Sep 9, 2026 | $53.89 | $53.94 | $53.72 | $53.92 | $-0.04 | -0.07% | 26,975 | $53.86 | $53.72 $53.94 |
| Sep 8, 2026 | $54.12 | $54.24 | $53.96 | $53.96 | $-0.30 | -0.55% | 52,926 | $54.13 | $53.96 $54.24 |
| Sep 4, 2026 | $54.25 | $54.39 | $54.20 | $54.26 | $-0.36 | -0.67% | 6,986 | $54.32 | $54.20 $54.39 |
| Sep 3, 2026 | $54.65 | $56.20 | $54.62 | $54.62 | +$0.22 | +0.40% | 7,948 | $54.79 | $54.62 $56.20 |
| Sep 2, 2026 | $54.27 | $54.57 | $54.20 | $54.41 | +$0.29 | +0.53% | 21,846 | $54.42 | $54.20 $54.57 |
| Sep 1, 2026 | $54.37 | $54.41 | $54.07 | $54.12 | +$0.04 | +0.07% | 11,298 | $54.19 | $54.07 $54.41 |
| Aug 31, 2026 | $54.16 | $54.22 | $54.01 | $54.08 | $-0.15 | -0.28% | 11,991 | $54.10 | $54.01 $54.22 |
| Aug 28, 2026 | $54.39 | $54.39 | $54.09 | $54.23 | +$0.21 | +0.39% | 4,285 | $54.18 | $54.09 $54.39 |
| Aug 27, 2026 | $54.06 | $54.18 | $54.02 | $54.02 | $-0.48 | -0.88% | 10,387 | $54.13 | $54.02 $54.18 |
| Aug 26, 2026 | $54.48 | $54.63 | $54.48 | $54.50 | $-0.04 | -0.06% | 6,365 | $54.53 | $54.48 $54.63 |
| Aug 25, 2026 | $54.51 | $54.55 | $54.39 | $54.53 | $-0.14 | -0.25% | 16,564 | $54.52 | $54.39 $54.55 |
| Aug 24, 2026 | $54.40 | $54.73 | $54.40 | $54.67 | +$0.28 | +0.51% | 9,317 | $54.58 | $54.40 $54.73 |
| Aug 21, 2026 | $54.44 | $54.51 | $54.27 | $54.39 | +$0.25 | +0.47% | 7,213 | $54.41 | $54.27 $54.51 |