Skip to main content
Columbia U.S. Equity Income ETF (EQIN)
NYSEARCA: EQIN · Real-Time Price · USD
50.04
+0.16 (0.32%)
At close: Apr 28, 2026, 4:00 PM EDT
50.04
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

EQIN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202650.2250.2349.9550.0450.040.32%7,077
Apr 27, 202649.7850.0749.7849.8949.880.18%12,797
Apr 24, 202650.2850.2849.7149.8049.80-0.75%10,498
Apr 23, 202650.1850.3050.0550.1850.17-0.03%17,424
Apr 22, 202650.6650.6650.1150.1950.19-0.33%31,328
Apr 21, 202650.6750.8250.3650.3650.36-0.15%12,165
Apr 20, 202650.3250.5150.3250.4450.430.22%15,261
Apr 17, 202649.9450.4749.9450.3350.330.61%11,415
Apr 16, 202650.0450.1449.9250.0250.020.56%25,835
Apr 15, 202649.9649.9649.6049.7449.74-0.20%11,474
Apr 14, 202649.8949.9549.7149.8449.84-0.36%22,770
Apr 13, 202649.4050.0249.4050.0250.020.97%23,062
Apr 10, 202650.0350.0349.5349.5449.54-1.14%10,964
Apr 9, 202649.9250.1749.8950.1150.110.16%13,445
Apr 8, 202649.9850.0349.8150.0350.031.38%13,191
Apr 7, 202649.3849.5349.2849.3549.35-0.07%16,533
Apr 6, 202648.9949.4348.9949.3949.390.62%16,000
Apr 2, 202648.7749.0948.7749.0849.080.17%21,984
Apr 1, 202649.2049.2048.9249.0049.00-0.31%16,469
Mar 31, 202649.0049.2548.7749.1549.151.18%23,774
Mar 30, 202648.8349.0348.4748.5848.580.31%15,745
Mar 27, 202648.9448.9848.3448.4348.43-1.18%26,599
Mar 26, 202649.2449.3548.9949.0149.01-0.75%24,945
Mar 25, 202649.6049.6149.2149.3849.140.19%21,993
Mar 24, 202648.7749.6148.7749.2849.040.37%12,335
Mar 23, 202649.1249.4549.0049.1048.860.97%9,796
Mar 20, 202648.8749.0348.5648.6348.39-0.51%15,370
Mar 19, 202648.8848.9748.6148.8848.640.07%14,544
Mar 18, 202649.3049.4448.8448.8448.60-1.39%14,221
Mar 17, 202649.7049.8549.5049.5349.290.38%16,937
Mar 16, 202649.3049.4949.2049.3449.100.63%21,611
Mar 13, 202649.0449.3648.9749.0348.790.09%13,006
Mar 12, 202649.0549.3148.9348.9948.75-0.73%31,384
Mar 11, 202649.3749.4049.1149.3549.11-0.16%8,636
Mar 10, 202649.7749.8549.4349.4349.19-0.66%11,046
Mar 9, 202649.6049.8748.9949.7649.52-0.52%8,481
Mar 6, 202649.8350.0249.3050.0249.78-0.52%12,502
Mar 5, 202650.4350.6450.0250.2850.04-0.73%31,807
Mar 4, 202650.5350.6950.2750.6550.400.13%85,812
Mar 3, 202650.1850.7049.9050.5850.34-0.59%14,592
Mar 2, 202650.7251.0850.6250.8850.630.12%8,292
Feb 27, 202650.7850.8850.4650.8250.57-0.30%12,177
Feb 26, 202650.9251.1550.9150.9750.720.20%14,966
Feb 25, 202650.8550.9550.5050.8750.620.24%41,383
Feb 24, 202650.6450.8450.5650.7550.500.41%20,164
Feb 23, 202651.0751.3850.4650.5450.29-1.39%53,680
Feb 20, 202651.0351.2550.8951.2551.000.41%19,361
Feb 19, 202650.9951.2150.9351.0450.79-0.18%20,642
Feb 18, 202651.0751.2250.9551.1350.880.59%49,706
Feb 17, 202651.0451.1650.7050.8350.58-0.42%24,432
Feb 13, 202650.6451.1850.5351.0450.790.71%6,900
Feb 12, 202651.5651.7450.6850.6850.43-1.40%18,357
Feb 11, 202651.5051.7151.3551.4051.15-0.02%23,611
Feb 10, 202651.4251.5151.2051.4151.160.24%12,299
Feb 9, 202651.2551.3751.0451.2951.04-0.03%25,241
Feb 6, 202650.6651.3050.6651.3051.051.91%19,808
Feb 5, 202650.4650.4650.1250.3450.10-0.71%16,679
Feb 4, 202650.4750.8250.4750.7050.460.98%25,754
Feb 3, 202649.9150.3149.8150.2149.970.74%27,023
Feb 2, 202649.3749.8949.3749.8449.600.45%15,243
Jan 30, 202649.3549.6249.1149.6249.370.44%7,389
Jan 29, 202649.3749.4949.2149.4049.161.02%9,038
Jan 28, 202648.7448.9948.7048.9048.660.12%15,554
Jan 27, 202648.8348.8548.6348.8448.60-0.72%10,343
Jan 26, 202649.0549.2248.9249.1948.950.43%14,453
Jan 23, 202649.1849.9348.7948.9848.74-0.42%18,929
Jan 22, 202649.1949.3949.1349.1948.950.47%16,102
Jan 21, 202648.6749.0748.6748.9548.721.08%12,502
Jan 20, 202648.7148.8048.3448.4348.19-1.20%8,623
Jan 16, 202649.1449.1649.0249.0248.78-0.06%17,166
Jan 15, 202649.0449.2349.0049.0548.810.14%20,348
Jan 14, 202648.6349.0048.6348.9848.740.39%23,365
Jan 13, 202649.1049.1048.6648.7948.55-0.27%17,395
Jan 12, 202648.8548.9348.7448.9248.68-0.39%30,925
Jan 9, 202648.9949.2148.9349.1148.870.47%27,707
Jan 8, 202648.0448.9248.0448.8848.641.90%13,326
Jan 7, 202648.8648.8647.9747.9747.73-1.62%16,407
Jan 6, 202648.5348.8348.5348.7648.520.26%17,357
Jan 5, 202648.0748.7648.0748.6348.391.66%9,691
Jan 2, 202647.4847.9947.4847.8347.600.72%7,103
Dec 31, 202547.7447.7447.4847.4947.26-0.71%3,520
Dec 30, 202547.8047.8647.7547.8347.600.06%5,615
Dec 29, 202548.0348.0947.7947.8047.57-0.38%7,756
Dec 26, 202548.0648.0647.8147.9847.75-0.06%10,933
Dec 24, 202547.8348.0347.8348.0147.780.46%3,178
Dec 23, 202547.6547.8647.6547.7947.560.14%20,928
Dec 22, 202547.4447.7447.4447.7247.490.74%9,183
Dec 19, 202547.2547.5647.2547.3747.140.04%17,988
Dec 18, 202547.6747.7247.2447.3547.12-0.86%17,021
Dec 17, 202547.8747.9947.6947.7647.26-0.08%18,790
Dec 16, 202548.3048.3047.7047.8047.30-1.01%15,370
Dec 15, 202548.1948.3348.1048.2947.790.31%36,806
Dec 12, 202548.3748.3748.0448.1447.64-0.04%14,235
Dec 11, 202547.6248.2147.6248.1647.661.24%10,413
Dec 10, 202547.0747.6846.9947.5747.081.40%25,110
Dec 9, 202547.1547.3346.9146.9146.43-0.22%11,422
Dec 8, 202547.2047.2446.9947.0246.53-0.50%13,789
Dec 5, 202547.2747.5447.2547.2546.76-0.25%9,879
Dec 4, 202547.2947.4647.2447.3746.880.81%15,667
Dec 3, 202546.8747.3846.8746.9946.500.53%21,441