Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
50.28
-0.37 (-0.73%)
Mar 5, 2026, 4:00 PM EST - Market closed
EQIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 50.43 | 50.64 | 50.02 | 50.28 | 50.28 | -0.73% | 31,807 |
| Mar 4, 2026 | 50.53 | 50.69 | 50.27 | 50.65 | 50.65 | 0.13% | 85,812 |
| Mar 3, 2026 | 50.18 | 50.70 | 49.90 | 50.58 | 50.58 | -0.59% | 14,592 |
| Mar 2, 2026 | 50.72 | 51.08 | 50.62 | 50.88 | 50.88 | 0.12% | 8,292 |
| Feb 27, 2026 | 50.78 | 50.88 | 50.46 | 50.82 | 50.82 | -0.30% | 12,177 |
| Feb 26, 2026 | 50.92 | 51.15 | 50.91 | 50.97 | 50.97 | 0.20% | 14,966 |
| Feb 25, 2026 | 50.85 | 50.95 | 50.50 | 50.87 | 50.87 | 0.24% | 41,383 |
| Feb 24, 2026 | 50.64 | 50.84 | 50.56 | 50.75 | 50.75 | 0.41% | 20,164 |
| Feb 23, 2026 | 51.07 | 51.38 | 50.46 | 50.54 | 50.54 | -1.39% | 53,680 |
| Feb 20, 2026 | 51.03 | 51.25 | 50.89 | 51.25 | 51.25 | 0.41% | 19,361 |
| Feb 19, 2026 | 50.99 | 51.21 | 50.93 | 51.04 | 51.04 | -0.18% | 20,642 |
| Feb 18, 2026 | 51.07 | 51.22 | 50.95 | 51.13 | 51.13 | 0.59% | 49,706 |
| Feb 17, 2026 | 51.04 | 51.16 | 50.70 | 50.83 | 50.83 | -0.42% | 24,432 |
| Feb 13, 2026 | 50.64 | 51.18 | 50.53 | 51.04 | 51.04 | 0.71% | 6,900 |
| Feb 12, 2026 | 51.56 | 51.74 | 50.68 | 50.68 | 50.68 | -1.40% | 18,357 |
| Feb 11, 2026 | 51.50 | 51.71 | 51.35 | 51.40 | 51.40 | -0.02% | 23,611 |
| Feb 10, 2026 | 51.42 | 51.51 | 51.20 | 51.41 | 51.41 | 0.24% | 12,299 |
| Feb 9, 2026 | 51.25 | 51.37 | 51.04 | 51.29 | 51.29 | -0.03% | 25,241 |
| Feb 6, 2026 | 50.66 | 51.30 | 50.66 | 51.30 | 51.30 | 1.91% | 19,808 |
| Feb 5, 2026 | 50.46 | 50.46 | 50.12 | 50.34 | 50.34 | -0.71% | 16,679 |
| Feb 4, 2026 | 50.47 | 50.82 | 50.47 | 50.70 | 50.70 | 0.98% | 25,754 |
| Feb 3, 2026 | 49.91 | 50.31 | 49.81 | 50.21 | 50.21 | 0.74% | 27,023 |
| Feb 2, 2026 | 49.37 | 49.89 | 49.37 | 49.84 | 49.84 | 0.45% | 15,243 |
| Jan 30, 2026 | 49.35 | 49.62 | 49.11 | 49.62 | 49.61 | 0.44% | 7,389 |
| Jan 29, 2026 | 49.37 | 49.49 | 49.21 | 49.40 | 49.40 | 1.02% | 9,038 |
| Jan 28, 2026 | 48.74 | 48.99 | 48.70 | 48.90 | 48.90 | 0.12% | 15,554 |
| Jan 27, 2026 | 48.83 | 48.85 | 48.63 | 48.84 | 48.84 | -0.72% | 10,343 |
| Jan 26, 2026 | 49.05 | 49.22 | 48.92 | 49.19 | 49.19 | 0.43% | 14,453 |
| Jan 23, 2026 | 49.18 | 49.93 | 48.79 | 48.98 | 48.98 | -0.42% | 18,929 |
| Jan 22, 2026 | 49.19 | 49.39 | 49.13 | 49.19 | 49.19 | 0.47% | 16,102 |
| Jan 21, 2026 | 48.67 | 49.07 | 48.67 | 48.95 | 48.95 | 1.08% | 12,502 |
| Jan 20, 2026 | 48.71 | 48.80 | 48.34 | 48.43 | 48.43 | -1.20% | 8,623 |
| Jan 16, 2026 | 49.14 | 49.16 | 49.02 | 49.02 | 49.02 | -0.06% | 17,166 |
| Jan 15, 2026 | 49.04 | 49.23 | 49.00 | 49.05 | 49.05 | 0.14% | 20,348 |
| Jan 14, 2026 | 48.63 | 49.00 | 48.63 | 48.98 | 48.98 | 0.39% | 23,365 |
| Jan 13, 2026 | 49.10 | 49.10 | 48.66 | 48.79 | 48.79 | -0.27% | 17,395 |
| Jan 12, 2026 | 48.85 | 48.93 | 48.74 | 48.92 | 48.92 | -0.39% | 30,925 |
| Jan 9, 2026 | 48.99 | 49.21 | 48.93 | 49.11 | 49.11 | 0.47% | 27,707 |
| Jan 8, 2026 | 48.04 | 48.92 | 48.04 | 48.88 | 48.88 | 1.90% | 13,326 |
| Jan 7, 2026 | 48.86 | 48.86 | 47.97 | 47.97 | 47.97 | -1.62% | 16,407 |
| Jan 6, 2026 | 48.53 | 48.83 | 48.53 | 48.76 | 48.76 | 0.26% | 17,357 |
| Jan 5, 2026 | 48.07 | 48.76 | 48.07 | 48.63 | 48.63 | 1.66% | 9,691 |
| Jan 2, 2026 | 47.48 | 47.99 | 47.48 | 47.83 | 47.83 | 0.72% | 7,103 |
| Dec 31, 2025 | 47.74 | 47.74 | 47.48 | 47.49 | 47.49 | -0.71% | 3,520 |
| Dec 30, 2025 | 47.80 | 47.86 | 47.75 | 47.83 | 47.83 | 0.06% | 5,615 |
| Dec 29, 2025 | 48.03 | 48.09 | 47.79 | 47.80 | 47.80 | -0.38% | 7,756 |
| Dec 26, 2025 | 48.06 | 48.06 | 47.81 | 47.98 | 47.98 | -0.06% | 10,933 |
| Dec 24, 2025 | 47.83 | 48.03 | 47.83 | 48.01 | 48.01 | 0.46% | 3,178 |
| Dec 23, 2025 | 47.65 | 47.86 | 47.65 | 47.79 | 47.79 | 0.14% | 20,928 |
| Dec 22, 2025 | 47.44 | 47.74 | 47.44 | 47.72 | 47.72 | 0.74% | 9,183 |
| Dec 19, 2025 | 47.25 | 47.56 | 47.25 | 47.37 | 47.37 | 0.04% | 17,988 |
| Dec 18, 2025 | 47.67 | 47.72 | 47.24 | 47.35 | 47.35 | -0.86% | 17,021 |
| Dec 17, 2025 | 47.87 | 47.99 | 47.69 | 47.76 | 47.49 | -0.08% | 18,790 |
| Dec 16, 2025 | 48.30 | 48.30 | 47.70 | 47.80 | 47.53 | -1.01% | 15,370 |
| Dec 15, 2025 | 48.19 | 48.33 | 48.10 | 48.29 | 48.02 | 0.31% | 36,806 |
| Dec 12, 2025 | 48.37 | 48.37 | 48.04 | 48.14 | 47.87 | -0.04% | 14,235 |
| Dec 11, 2025 | 47.62 | 48.21 | 47.62 | 48.16 | 47.89 | 1.24% | 10,413 |
| Dec 10, 2025 | 47.07 | 47.68 | 46.99 | 47.57 | 47.31 | 1.40% | 25,110 |
| Dec 9, 2025 | 47.15 | 47.33 | 46.91 | 46.91 | 46.65 | -0.22% | 11,422 |
| Dec 8, 2025 | 47.20 | 47.24 | 46.99 | 47.02 | 46.76 | -0.50% | 13,789 |
| Dec 5, 2025 | 47.27 | 47.54 | 47.25 | 47.25 | 46.99 | -0.25% | 9,879 |
| Dec 4, 2025 | 47.29 | 47.46 | 47.24 | 47.37 | 47.11 | 0.81% | 15,667 |
| Dec 3, 2025 | 46.87 | 47.38 | 46.87 | 46.99 | 46.73 | 0.53% | 21,441 |
| Dec 2, 2025 | 46.88 | 46.91 | 46.65 | 46.74 | 46.48 | -0.34% | 20,469 |
| Dec 1, 2025 | 47.13 | 47.19 | 46.81 | 46.90 | 46.64 | -0.49% | 16,090 |
| Nov 28, 2025 | 47.05 | 47.19 | 47.00 | 47.13 | 46.87 | 0.71% | 5,908 |
| Nov 26, 2025 | 46.52 | 47.02 | 46.52 | 46.80 | 46.54 | 0.81% | 39,892 |
| Nov 25, 2025 | 45.97 | 46.51 | 45.97 | 46.42 | 46.16 | 1.18% | 21,831 |
| Nov 24, 2025 | 46.04 | 46.08 | 45.86 | 45.88 | 45.63 | -0.15% | 19,535 |
| Nov 21, 2025 | 45.54 | 46.17 | 45.35 | 45.95 | 45.69 | 1.37% | 17,409 |
| Nov 20, 2025 | 46.08 | 46.29 | 45.33 | 45.33 | 45.08 | -0.68% | 27,912 |
| Nov 19, 2025 | 45.66 | 45.80 | 45.54 | 45.64 | 45.39 | -0.21% | 17,463 |
| Nov 18, 2025 | 45.71 | 45.97 | 45.54 | 45.74 | 45.48 | -0.16% | 18,023 |
| Nov 17, 2025 | 46.41 | 46.45 | 45.77 | 45.81 | 45.56 | -1.46% | 17,042 |
| Nov 14, 2025 | 46.31 | 46.63 | 46.27 | 46.49 | 46.23 | -0.26% | 13,922 |
| Nov 13, 2025 | 47.02 | 47.11 | 46.55 | 46.61 | 46.35 | -0.94% | 29,141 |
| Nov 12, 2025 | 46.91 | 47.31 | 46.91 | 47.05 | 46.79 | 0.41% | 48,325 |
| Nov 11, 2025 | 46.67 | 47.07 | 46.66 | 46.86 | 46.60 | 0.78% | 21,296 |
| Nov 10, 2025 | 46.58 | 46.58 | 46.18 | 46.50 | 46.24 | 0.10% | 13,755 |
| Nov 7, 2025 | 46.14 | 46.46 | 46.03 | 46.45 | 46.19 | 0.54% | 21,034 |
| Nov 6, 2025 | 46.48 | 46.48 | 46.12 | 46.20 | 45.94 | -0.32% | 28,951 |
| Nov 5, 2025 | 46.20 | 46.46 | 46.13 | 46.35 | 46.09 | 0.36% | 8,755 |
| Nov 4, 2025 | 46.09 | 46.32 | 45.99 | 46.18 | 45.93 | -0.20% | 19,416 |
| Nov 3, 2025 | 46.49 | 46.49 | 45.94 | 46.28 | 46.02 | -0.67% | 33,108 |
| Oct 31, 2025 | 46.35 | 46.76 | 46.30 | 46.59 | 46.33 | 0.08% | 123,392 |
| Oct 30, 2025 | 46.39 | 46.99 | 46.39 | 46.55 | 46.29 | -0.25% | 16,109 |
| Oct 29, 2025 | 46.99 | 47.09 | 46.55 | 46.67 | 46.41 | -0.60% | 131,839 |
| Oct 28, 2025 | 47.00 | 47.20 | 46.95 | 46.95 | 46.69 | -0.57% | 14,007 |
| Oct 27, 2025 | 47.09 | 47.22 | 46.95 | 47.22 | 46.96 | 0.74% | 23,352 |
| Oct 24, 2025 | 46.91 | 46.98 | 46.80 | 46.87 | 46.61 | 0.71% | 10,346 |
| Oct 23, 2025 | 46.37 | 46.62 | 46.35 | 46.54 | 46.28 | 0.22% | 11,434 |
| Oct 22, 2025 | 46.50 | 46.52 | 46.24 | 46.44 | 46.18 | -0.28% | 9,434 |
| Oct 21, 2025 | 46.56 | 46.77 | 46.56 | 46.57 | 46.31 | -0.18% | 11,729 |
| Oct 20, 2025 | 46.27 | 46.67 | 46.27 | 46.66 | 46.40 | 0.99% | 6,022 |
| Oct 17, 2025 | 46.06 | 46.33 | 45.96 | 46.20 | 45.94 | 0.59% | 12,941 |
| Oct 16, 2025 | 46.40 | 46.45 | 45.77 | 45.93 | 45.67 | -0.99% | 22,792 |
| Oct 15, 2025 | 46.57 | 46.78 | 46.22 | 46.39 | 46.13 | 0.22% | 15,218 |
| Oct 14, 2025 | 45.54 | 46.49 | 45.54 | 46.29 | 46.03 | 1.18% | 15,290 |
| Oct 13, 2025 | 45.62 | 45.88 | 45.62 | 45.75 | 45.49 | 0.85% | 12,698 |
| Oct 10, 2025 | 46.16 | 46.37 | 45.33 | 45.36 | 45.11 | -1.84% | 18,806 |