MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
XCEM — Columbia EM Core ex-China ETF
NYSE ArcaColumbia EM Core ex-China ETF
$51.07
-1.13(-2.16%)
- O
- 51.53
- H
- 51.53
- L
- 50.76
- V
- 114.72K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$51.07
Period Return+70.4%
Period High$55.43
Period Low$29.81
Avg Daily Volume172.6K
Total Trading Days365
XCEM — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $51.53 | $51.53 | $50.76 | $51.07 | $-1.13 | -2.16% | 114,719 | $51.18 | $50.76 $51.53 |
| Oct 7, 2026 | $52.00 | $52.35 | $51.55 | $52.20 | $-0.77 | -1.45% | 179,769 | $52.17 | $51.55 $52.35 |
| Oct 6, 2026 | $53.40 | $53.40 | $52.84 | $52.97 | $-0.22 | -0.41% | 82,807 | $53.17 | $52.84 $53.40 |
| Oct 5, 2026 | $53.13 | $53.46 | $53.08 | $53.19 | +$0.57 | +1.08% | 132,904 | $53.30 | $53.08 $53.46 |
| Oct 2, 2026 | $52.43 | $52.75 | $52.21 | $52.62 | +$1.20 | +2.33% | 164,491 | $52.50 | $52.21 $52.75 |
| Oct 1, 2026 | $51.30 | $51.48 | $50.85 | $51.42 | +$0.01 | +0.02% | 198,196 | $51.40 | $50.85 $51.48 |
| Sep 30, 2026 | $51.63 | $51.76 | $51.16 | $51.41 | $-0.61 | -1.17% | 112,026 | $51.47 | $51.16 $51.76 |
| Sep 29, 2026 | $51.81 | $52.04 | $51.58 | $52.02 | +$0.38 | +0.73% | 151,692 | $51.83 | $51.58 $52.04 |
| Sep 28, 2026 | $51.89 | $51.95 | $51.25 | $51.65 | $-0.85 | -1.61% | 184,259 | $51.60 | $51.25 $51.95 |
| Sep 25, 2026 | $52.24 | $52.54 | $52.04 | $52.49 | +$0.79 | +1.53% | 78,978 | $52.36 | $52.04 $52.54 |
| Sep 24, 2026 | $51.97 | $52.08 | $51.47 | $51.70 | $-0.30 | -0.58% | 91,100 | $51.72 | $51.47 $52.08 |
| Sep 23, 2026 | $52.58 | $52.58 | $51.78 | $52.00 | $-1.04 | -1.96% | 724,124 | $52.08 | $51.78 $52.58 |
| Sep 22, 2026 | $52.45 | $53.12 | $52.45 | $53.04 | +$0.28 | +0.53% | 111,873 | $52.81 | $52.45 $53.12 |
| Sep 21, 2026 | $52.37 | $52.86 | $52.28 | $52.76 | +$1.35 | +2.63% | 142,079 | $52.47 | $52.28 $52.86 |
| Sep 18, 2026 | $51.23 | $51.41 | $50.94 | $51.41 | +$0.05 | +0.10% | 76,042 | $51.18 | $50.94 $51.41 |
| Sep 17, 2026 | $51.29 | $51.54 | $51.16 | $51.36 | +$1.00 | +1.99% | 156,432 | $51.38 | $51.16 $51.54 |
| Sep 16, 2026 | $50.87 | $51.05 | $50.01 | $50.36 | +$0.10 | +0.19% | 116,584 | $50.65 | $50.01 $51.05 |
| Sep 15, 2026 | $50.53 | $50.53 | $50.09 | $50.26 | $-0.13 | -0.26% | 99,236 | $50.26 | $50.09 $50.53 |
| Sep 14, 2026 | $50.46 | $50.81 | $50.17 | $50.39 | $-1.75 | -3.36% | 87,336 | $50.64 | $50.17 $50.81 |
| Sep 11, 2026 | $52.09 | $52.21 | $51.85 | $52.14 | +$0.82 | +1.60% | 75,696 | $52.01 | $51.85 $52.21 |
| Sep 10, 2026 | $51.47 | $51.71 | $51.25 | $51.32 | $-1.16 | -2.21% | 83,867 | $51.47 | $51.25 $51.71 |
| Sep 9, 2026 | $52.57 | $52.81 | $52.17 | $52.48 | $-0.12 | -0.23% | 111,225 | $52.52 | $52.17 $52.81 |
| Sep 8, 2026 | $52.55 | $52.87 | $52.31 | $52.60 | +$0.33 | +0.62% | 85,323 | $52.66 | $52.31 $52.87 |
| Sep 4, 2026 | $51.63 | $52.33 | $51.63 | $52.28 | +$0.74 | +1.43% | 95,031 | $52.11 | $51.63 $52.33 |
| Sep 3, 2026 | $51.11 | $51.61 | $50.81 | $51.54 | +$0.33 | +0.64% | 128,927 | $51.37 | $50.81 $51.61 |
| Sep 2, 2026 | $50.84 | $51.26 | $50.70 | $51.21 | +$0.36 | +0.71% | 61,114 | $51.06 | $50.70 $51.26 |
| Sep 1, 2026 | $51.12 | $51.40 | $50.72 | $50.85 | $-0.28 | -0.55% | 113,788 | $51.08 | $50.72 $51.40 |
| Aug 31, 2026 | $51.31 | $51.39 | $50.90 | $51.13 | +$0.02 | +0.04% | 78,865 | $51.16 | $50.90 $51.39 |
| Aug 28, 2026 | $51.65 | $51.73 | $51.00 | $51.11 | $-0.44 | -0.85% | 93,551 | $51.29 | $51.00 $51.73 |
| Aug 27, 2026 | $51.52 | $51.55 | $51.07 | $51.55 | +$0.50 | +0.98% | 112,557 | $51.35 | $51.07 $51.55 |