MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SEMI — Columbia Select Technology ETF
NYSE ArcaColumbia Select Technology ETF
$41.07
-0.25(-0.61%)
- O
- 41.00
- H
- 41.14
- L
- 41.00
- V
- 8.98K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$41.07
Period Return+82.72%
Period High$41.50
Period Low$21.74
Avg Daily Volume11.1K
Total Trading Days365
SEMI — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.00 | $41.14 | $41.00 | $41.07 | $-0.25 | -0.61% | 8,976 | $41.05 | $41.00 $41.14 |
| Oct 6, 2026 | $41.41 | $41.50 | $41.32 | $41.32 | +$0.07 | +0.17% | 3,586 | $41.42 | $41.32 $41.50 |
| Oct 5, 2026 | $41.17 | $41.25 | $40.99 | $41.25 | +$0.40 | +0.97% | 5,464 | $41.15 | $40.99 $41.25 |
| Oct 2, 2026 | $41.08 | $41.08 | $40.82 | $40.85 | +$0.40 | +0.99% | 4,938 | $40.93 | $40.82 $41.08 |
| Oct 1, 2026 | $40.29 | $40.47 | $40.00 | $40.45 | +$0.34 | +0.86% | 8,778 | $40.18 | $40.00 $40.47 |
| Sep 30, 2026 | $40.05 | $40.31 | $40.05 | $40.11 | +$0.18 | +0.44% | 5,869 | $40.24 | $40.05 $40.31 |
| Sep 29, 2026 | $40.16 | $40.16 | $39.88 | $39.93 | +$0.26 | +0.65% | 3,838 | $39.99 | $39.88 $40.16 |
| Sep 28, 2026 | $39.88 | $39.89 | $39.30 | $39.67 | $-0.25 | -0.61% | 5,891 | $39.59 | $39.30 $39.89 |
| Sep 25, 2026 | $39.87 | $39.98 | $39.81 | $39.92 | +$0.26 | +0.65% | 3,637 | $39.89 | $39.81 $39.98 |
| Sep 24, 2026 | $39.32 | $39.66 | $39.22 | $39.66 | +$0.04 | +0.10% | 31,857 | $39.38 | $39.22 $39.66 |
| Sep 23, 2026 | $39.97 | $39.97 | $39.40 | $39.62 | $-0.38 | -0.95% | 2,160 | $39.64 | $39.40 $39.97 |
| Sep 22, 2026 | $39.85 | $40.03 | $39.77 | $40.00 | +$0.38 | +0.96% | 10,874 | $39.85 | $39.77 $40.03 |
| Sep 21, 2026 | $38.85 | $39.89 | $38.85 | $39.62 | +$1.12 | +2.92% | 38,022 | $39.59 | $38.85 $39.89 |
| Sep 18, 2026 | $38.19 | $38.50 | $38.10 | $38.50 | +$0.55 | +1.44% | 6,079 | $38.21 | $38.10 $38.50 |
| Sep 17, 2026 | $37.94 | $37.95 | $37.80 | $37.95 | +$0.80 | +2.16% | 14,281 | $37.92 | $37.80 $37.95 |
| Sep 16, 2026 | $37.46 | $37.53 | $36.94 | $37.15 | +$0.03 | +0.09% | 4,173 | $37.40 | $36.94 $37.53 |
| Sep 15, 2026 | $37.41 | $37.41 | $37.07 | $37.12 | $-0.21 | -0.55% | 4,055 | $37.16 | $37.07 $37.41 |
| Sep 14, 2026 | $37.09 | $37.49 | $37.09 | $37.32 | $-0.86 | -2.24% | 6,892 | $37.42 | $37.09 $37.49 |
| Sep 11, 2026 | $38.46 | $38.46 | $38.18 | $38.18 | +$0.28 | +0.74% | 5,727 | $38.33 | $38.18 $38.46 |
| Sep 10, 2026 | $38.04 | $38.13 | $37.84 | $37.90 | $-0.62 | -1.61% | 2,388 | $38.00 | $37.84 $38.13 |
| Sep 9, 2026 | $38.58 | $38.68 | $38.47 | $38.52 | $-0.10 | -0.26% | 6,691 | $38.55 | $38.47 $38.68 |
| Sep 8, 2026 | $38.81 | $38.81 | $38.58 | $38.62 | +$0.09 | +0.23% | 5,043 | $38.72 | $38.58 $38.81 |
| Sep 4, 2026 | $38.34 | $38.55 | $38.32 | $38.53 | +$0.50 | +1.30% | 6,319 | $38.37 | $38.32 $38.55 |
| Sep 3, 2026 | $37.67 | $38.03 | $37.49 | $38.03 | +$0.33 | +0.87% | 2,871 | $37.86 | $37.49 $38.03 |
| Sep 2, 2026 | $37.58 | $37.73 | $37.56 | $37.71 | +$0.19 | +0.51% | 5,027 | $37.64 | $37.56 $37.73 |
| Sep 1, 2026 | $37.52 | $37.78 | $37.41 | $37.52 | $-0.60 | -1.58% | 12,182 | $37.57 | $37.41 $37.78 |
| Aug 31, 2026 | $38.15 | $38.15 | $37.96 | $38.12 | +$0.00 | +0.00% | 12,672 | $38.04 | $37.96 $38.15 |
| Aug 28, 2026 | $38.63 | $38.64 | $38.12 | $38.12 | $-0.56 | -1.45% | 8,921 | $38.27 | $38.12 $38.64 |
| Aug 27, 2026 | $38.45 | $38.68 | $38.27 | $38.68 | +$0.91 | +2.41% | 3,616 | $38.41 | $38.27 $38.68 |
| Aug 26, 2026 | $37.80 | $37.84 | $37.64 | $37.77 | +$0.01 | +0.02% | 8,831 | $37.74 | $37.64 $37.84 |