Global X MSCI Colombia ETF (COLO)
NYSEARCA: COLO · Real-Time Price · USD
37.05
-0.77 (-2.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
COLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.78 | 37.80 | 37.00 | 37.05 | 37.05 | -2.04% | 89,015 |
| Dec 4, 2025 | 37.65 | 37.98 | 37.60 | 37.82 | 37.82 | 0.87% | 145,918 |
| Dec 3, 2025 | 37.30 | 37.64 | 37.26 | 37.49 | 37.49 | 0.57% | 69,303 |
| Dec 2, 2025 | 37.01 | 37.34 | 36.98 | 37.28 | 37.28 | 0.76% | 50,647 |
| Dec 1, 2025 | 37.00 | 37.18 | 36.82 | 37.00 | 37.00 | -0.70% | 50,720 |
| Nov 28, 2025 | 37.27 | 37.35 | 36.95 | 37.26 | 37.26 | 1.28% | 23,600 |
| Nov 26, 2025 | 36.00 | 37.10 | 36.00 | 36.79 | 36.79 | 1.97% | 85,958 |
| Nov 25, 2025 | 35.58 | 36.08 | 35.58 | 36.08 | 36.08 | 0.42% | 7,240 |
| Nov 24, 2025 | 35.49 | 36.20 | 35.49 | 35.93 | 35.93 | 1.01% | 156,329 |
| Nov 21, 2025 | 35.91 | 36.26 | 35.49 | 35.57 | 35.57 | -2.17% | 119,545 |
| Nov 20, 2025 | 37.35 | 37.46 | 36.14 | 36.36 | 36.36 | -1.97% | 318,265 |
| Nov 19, 2025 | 37.33 | 37.52 | 36.87 | 37.09 | 37.09 | -0.13% | 165,899 |
| Nov 18, 2025 | 36.72 | 37.33 | 36.72 | 37.14 | 37.14 | 0.22% | 175,138 |
| Nov 17, 2025 | 37.27 | 37.50 | 36.75 | 37.06 | 37.06 | 0.60% | 57,600 |
| Nov 14, 2025 | 36.73 | 37.13 | 36.05 | 36.84 | 36.84 | -0.91% | 219,878 |
| Nov 13, 2025 | 38.06 | 38.24 | 37.03 | 37.18 | 37.18 | -1.98% | 52,864 |
| Nov 12, 2025 | 37.82 | 38.00 | 37.50 | 37.93 | 37.93 | 0.53% | 23,707 |
| Nov 11, 2025 | 37.56 | 37.89 | 37.47 | 37.73 | 37.73 | 0.83% | 64,588 |
| Nov 10, 2025 | 37.48 | 37.48 | 36.79 | 37.42 | 37.42 | 0.81% | 70,122 |
| Nov 7, 2025 | 36.70 | 37.12 | 36.29 | 37.12 | 37.12 | 1.23% | 45,175 |
| Nov 6, 2025 | 36.25 | 36.68 | 36.24 | 36.67 | 36.67 | 1.61% | 93,161 |
| Nov 5, 2025 | 35.68 | 36.29 | 35.68 | 36.09 | 36.09 | 2.17% | 68,637 |
| Nov 4, 2025 | 35.08 | 35.34 | 34.79 | 35.33 | 35.33 | -0.27% | 16,035 |
| Nov 3, 2025 | 35.39 | 35.80 | 35.36 | 35.42 | 35.42 | 0.71% | 45,005 |
| Oct 31, 2025 | 35.17 | 35.34 | 34.87 | 35.17 | 35.17 | 0.01% | 18,868 |
| Oct 30, 2025 | 34.80 | 35.34 | 34.80 | 35.17 | 35.17 | 1.08% | 48,126 |
| Oct 29, 2025 | 34.59 | 34.91 | 34.59 | 34.79 | 34.79 | 0.40% | 26,983 |
| Oct 28, 2025 | 34.67 | 34.81 | 34.57 | 34.65 | 34.65 | -0.14% | 19,607 |
| Oct 27, 2025 | 34.61 | 34.73 | 34.45 | 34.70 | 34.70 | 0.83% | 24,822 |
| Oct 24, 2025 | 33.95 | 34.69 | 33.95 | 34.42 | 34.42 | 1.82% | 79,665 |
| Oct 23, 2025 | 33.51 | 33.80 | 33.50 | 33.80 | 33.80 | 1.78% | 21,866 |
| Oct 22, 2025 | 33.08 | 33.30 | 32.75 | 33.21 | 33.21 | 0.67% | 15,338 |
| Oct 21, 2025 | 33.42 | 33.42 | 32.92 | 32.99 | 32.99 | -1.26% | 147,062 |
| Oct 20, 2025 | 34.00 | 34.00 | 33.34 | 33.41 | 33.41 | -1.18% | 92,497 |
| Oct 17, 2025 | 33.60 | 34.07 | 33.58 | 33.81 | 33.81 | 0.57% | 84,162 |
| Oct 16, 2025 | 33.40 | 33.79 | 33.31 | 33.62 | 33.62 | 1.23% | 18,141 |
| Oct 15, 2025 | 33.27 | 33.33 | 33.12 | 33.21 | 33.21 | 0.33% | 15,705 |
| Oct 14, 2025 | 32.79 | 33.23 | 32.70 | 33.10 | 33.10 | -0.33% | 12,146 |
| Oct 13, 2025 | 32.94 | 33.30 | 32.85 | 33.21 | 33.21 | 2.41% | 31,451 |
| Oct 10, 2025 | 33.06 | 33.06 | 32.32 | 32.43 | 32.43 | -2.11% | 19,462 |
| Oct 9, 2025 | 33.02 | 33.28 | 32.97 | 33.13 | 33.13 | 0.42% | 11,696 |
| Oct 8, 2025 | 33.19 | 33.27 | 32.84 | 32.99 | 32.99 | 0.43% | 59,490 |
| Oct 7, 2025 | 33.14 | 33.28 | 32.80 | 32.85 | 32.85 | -0.90% | 184,912 |
| Oct 6, 2025 | 32.95 | 33.19 | 32.95 | 33.15 | 33.15 | 1.07% | 16,636 |
| Oct 3, 2025 | 32.82 | 33.10 | 32.63 | 32.80 | 32.80 | 0.28% | 87,181 |
| Oct 2, 2025 | 33.08 | 33.08 | 32.52 | 32.71 | 32.71 | -0.34% | 12,975 |
| Oct 1, 2025 | 32.88 | 33.16 | 32.80 | 32.82 | 32.82 | -0.03% | 41,470 |
| Sep 30, 2025 | 33.00 | 33.10 | 32.74 | 32.83 | 32.83 | 0.43% | 34,996 |
| Sep 29, 2025 | 33.06 | 33.19 | 32.61 | 32.69 | 32.69 | -1.12% | 24,336 |
| Sep 26, 2025 | 33.10 | 33.44 | 32.99 | 33.06 | 33.06 | -0.12% | 41,089 |
| Sep 25, 2025 | 33.34 | 33.55 | 32.99 | 33.10 | 33.10 | -0.81% | 32,272 |
| Sep 24, 2025 | 33.25 | 33.72 | 33.24 | 33.37 | 33.37 | -0.46% | 32,324 |
| Sep 23, 2025 | 33.62 | 33.65 | 33.41 | 33.52 | 33.52 | 0.52% | 8,672 |
| Sep 22, 2025 | 33.14 | 33.49 | 33.01 | 33.35 | 33.35 | 1.40% | 19,165 |
| Sep 19, 2025 | 32.60 | 32.97 | 32.60 | 32.89 | 32.89 | 1.45% | 11,749 |
| Sep 18, 2025 | 32.49 | 32.68 | 32.30 | 32.42 | 32.42 | -0.61% | 33,932 |
| Sep 17, 2025 | 32.81 | 32.90 | 32.62 | 32.62 | 32.62 | -0.58% | 10,449 |
| Sep 16, 2025 | 32.75 | 32.95 | 32.59 | 32.81 | 32.81 | 0.37% | 18,675 |
| Sep 15, 2025 | 32.95 | 33.14 | 32.59 | 32.69 | 32.69 | 0.37% | 58,781 |
| Sep 12, 2025 | 32.98 | 33.18 | 32.51 | 32.57 | 32.57 | -1.24% | 31,001 |
| Sep 11, 2025 | 32.83 | 33.13 | 32.79 | 32.98 | 32.98 | 0.46% | 35,580 |
| Sep 10, 2025 | 32.83 | 32.93 | 32.64 | 32.83 | 32.83 | 0.27% | 15,836 |
| Sep 9, 2025 | 32.85 | 32.88 | 32.62 | 32.74 | 32.74 | -0.12% | 114,124 |
| Sep 8, 2025 | 32.61 | 32.81 | 32.30 | 32.78 | 32.78 | 0.58% | 140,853 |
| Sep 5, 2025 | 32.40 | 32.66 | 32.29 | 32.59 | 32.59 | 0.84% | 51,013 |
| Sep 4, 2025 | 31.93 | 32.32 | 31.83 | 32.32 | 32.32 | 1.32% | 15,808 |
| Sep 3, 2025 | 31.96 | 32.00 | 31.51 | 31.90 | 31.90 | -0.19% | 31,781 |
| Sep 2, 2025 | 31.87 | 31.97 | 31.62 | 31.96 | 31.96 | -0.06% | 93,966 |
| Aug 29, 2025 | 31.67 | 31.98 | 31.53 | 31.98 | 31.98 | 0.35% | 43,280 |
| Aug 28, 2025 | 31.71 | 31.95 | 31.71 | 31.87 | 31.87 | 0.19% | 23,064 |
| Aug 27, 2025 | 31.64 | 31.81 | 31.41 | 31.81 | 31.81 | 0.09% | 15,393 |
| Aug 26, 2025 | 31.61 | 31.78 | 31.54 | 31.78 | 31.78 | 0.06% | 11,125 |
| Aug 25, 2025 | 31.97 | 31.97 | 31.57 | 31.76 | 31.76 | -0.31% | 87,366 |
| Aug 22, 2025 | 31.57 | 32.00 | 31.34 | 31.86 | 31.86 | 1.46% | 36,809 |
| Aug 21, 2025 | 31.41 | 31.54 | 31.21 | 31.40 | 31.40 | -0.13% | 41,652 |
| Aug 20, 2025 | 31.50 | 31.57 | 31.25 | 31.44 | 31.44 | 0.19% | 165,944 |
| Aug 19, 2025 | 31.51 | 31.63 | 31.27 | 31.38 | 31.38 | -0.79% | 352,993 |
| Aug 18, 2025 | 31.41 | 31.65 | 31.09 | 31.63 | 31.63 | 0.89% | 17,213 |
| Aug 15, 2025 | 31.27 | 31.35 | 31.13 | 31.35 | 31.35 | 0.71% | 7,779 |
| Aug 14, 2025 | 31.21 | 31.24 | 30.71 | 31.13 | 31.13 | -0.42% | 79,423 |
| Aug 13, 2025 | 31.22 | 31.37 | 31.00 | 31.26 | 31.26 | 0.35% | 88,515 |
| Aug 12, 2025 | 30.96 | 31.17 | 30.84 | 31.15 | 31.15 | 0.32% | 43,792 |
| Aug 11, 2025 | 30.74 | 31.09 | 30.41 | 31.05 | 31.05 | 1.14% | 24,523 |
| Aug 8, 2025 | 30.65 | 30.93 | 30.38 | 30.70 | 30.70 | 0.43% | 458,522 |
| Aug 7, 2025 | 30.45 | 30.78 | 30.18 | 30.57 | 30.57 | 0.89% | 463,457 |
| Aug 6, 2025 | 29.93 | 30.43 | 29.93 | 30.30 | 30.30 | 1.20% | 216,274 |
| Aug 5, 2025 | 29.80 | 29.97 | 29.71 | 29.94 | 29.94 | 0.74% | 69,542 |
| Aug 4, 2025 | 29.70 | 29.84 | 29.57 | 29.72 | 29.72 | 1.64% | 33,642 |
| Aug 1, 2025 | 29.30 | 29.52 | 29.12 | 29.24 | 29.24 | 0.53% | 33,807 |
| Jul 31, 2025 | 29.06 | 29.24 | 28.94 | 29.09 | 29.08 | -0.56% | 51,873 |
| Jul 30, 2025 | 29.33 | 29.36 | 29.01 | 29.25 | 29.25 | -0.70% | 61,012 |
| Jul 29, 2025 | 29.09 | 29.64 | 29.06 | 29.46 | 29.46 | 1.40% | 20,989 |
| Jul 28, 2025 | 29.00 | 29.26 | 27.91 | 29.05 | 29.05 | 0.34% | 525,326 |
| Jul 25, 2025 | 29.30 | 29.47 | 28.88 | 28.95 | 28.95 | -1.18% | 127,903 |
| Jul 24, 2025 | 29.34 | 29.54 | 29.18 | 29.30 | 29.30 | -1.41% | 100,911 |
| Jul 23, 2025 | 29.63 | 29.72 | 29.34 | 29.72 | 29.72 | 0.75% | 6,318 |
| Jul 22, 2025 | 29.80 | 29.80 | 29.39 | 29.50 | 29.50 | -0.97% | 36,108 |
| Jul 21, 2025 | 30.21 | 30.25 | 29.60 | 29.79 | 29.79 | -0.67% | 28,828 |
| Jul 18, 2025 | 30.13 | 30.30 | 29.68 | 29.99 | 29.99 | 0.37% | 82,821 |
| Jul 17, 2025 | 29.26 | 30.06 | 29.20 | 29.88 | 29.88 | 2.26% | 226,898 |