Columbia India Consumer ETF (INCO)
NYSEARCA: INCO · Real-Time Price · USD
59.04
-0.47 (-0.79%)
Apr 28, 2026, 4:00 PM EDT - Market closed
INCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58.86 | 59.23 | 58.80 | 59.04 | 59.04 | -0.78% | 27,625 |
| Apr 27, 2026 | 59.58 | 59.62 | 59.43 | 59.51 | 59.51 | -0.34% | 14,532 |
| Apr 24, 2026 | 59.54 | 59.89 | 59.48 | 59.71 | 59.71 | 0.29% | 29,617 |
| Apr 23, 2026 | 59.73 | 60.15 | 59.19 | 59.54 | 59.54 | -1.35% | 16,969 |
| Apr 22, 2026 | 60.48 | 60.72 | 60.32 | 60.35 | 60.35 | 0.84% | 22,298 |
| Apr 21, 2026 | 60.61 | 60.72 | 59.85 | 59.85 | 59.85 | -0.81% | 19,559 |
| Apr 20, 2026 | 60.27 | 60.54 | 60.24 | 60.34 | 60.34 | -1.60% | 33,468 |
| Apr 17, 2026 | 61.00 | 61.62 | 61.00 | 61.32 | 61.32 | 2.70% | 49,608 |
| Apr 16, 2026 | 59.20 | 59.71 | 59.17 | 59.71 | 59.71 | 0.81% | 24,057 |
| Apr 15, 2026 | 59.17 | 59.36 | 59.00 | 59.23 | 59.23 | 0.34% | 49,086 |
| Apr 14, 2026 | 59.25 | 59.44 | 59.03 | 59.03 | 59.03 | 0.63% | 39,786 |
| Apr 13, 2026 | 58.10 | 58.86 | 58.10 | 58.66 | 58.66 | -1.21% | 34,113 |
| Apr 10, 2026 | 59.33 | 59.50 | 59.06 | 59.38 | 59.38 | 1.73% | 135,098 |
| Apr 9, 2026 | 58.27 | 58.89 | 58.23 | 58.37 | 58.37 | -0.21% | 29,078 |
| Apr 8, 2026 | 58.90 | 58.99 | 58.09 | 58.49 | 58.49 | 4.37% | 65,088 |
| Apr 7, 2026 | 55.75 | 56.54 | 55.21 | 56.04 | 56.04 | 0.47% | 68,435 |
| Apr 6, 2026 | 55.81 | 56.04 | 55.77 | 55.78 | 55.78 | 1.70% | 20,507 |
| Apr 2, 2026 | 54.64 | 55.35 | 54.53 | 54.85 | 54.85 | -0.62% | 35,051 |
| Apr 1, 2026 | 54.94 | 55.52 | 54.88 | 55.19 | 55.19 | 0.40% | 40,462 |
| Mar 31, 2026 | 53.83 | 55.14 | 53.67 | 54.97 | 54.97 | 3.15% | 65,367 |
| Mar 30, 2026 | 53.49 | 53.65 | 53.19 | 53.29 | 53.29 | -0.86% | 47,897 |
| Mar 27, 2026 | 54.01 | 54.03 | 53.70 | 53.75 | 53.75 | -1.93% | 63,497 |
| Mar 26, 2026 | 55.39 | 55.53 | 54.75 | 54.81 | 54.81 | -1.53% | 38,316 |
| Mar 25, 2026 | 55.70 | 55.99 | 55.61 | 55.66 | 55.66 | 2.15% | 23,840 |
| Mar 24, 2026 | 54.64 | 54.90 | 54.35 | 54.49 | 54.49 | -2.53% | 31,797 |
| Mar 23, 2026 | 55.57 | 56.67 | 55.57 | 55.90 | 55.90 | 2.15% | 65,016 |
| Mar 20, 2026 | 55.81 | 55.81 | 54.46 | 54.72 | 54.72 | -1.97% | 84,372 |
| Mar 19, 2026 | 55.65 | 55.94 | 55.40 | 55.82 | 55.82 | -0.83% | 52,780 |
| Mar 18, 2026 | 57.00 | 57.00 | 56.20 | 56.29 | 56.29 | -1.23% | 85,229 |
| Mar 17, 2026 | 57.18 | 57.29 | 56.99 | 56.99 | 56.99 | 0.09% | 37,012 |
| Mar 16, 2026 | 56.94 | 57.20 | 56.88 | 56.94 | 56.94 | 0.98% | 67,514 |
| Mar 13, 2026 | 56.62 | 57.04 | 56.34 | 56.39 | 56.39 | -1.14% | 101,918 |
| Mar 12, 2026 | 57.70 | 57.70 | 56.99 | 57.04 | 57.04 | -2.88% | 308,394 |
| Mar 11, 2026 | 58.93 | 59.09 | 58.54 | 58.73 | 58.73 | -2.30% | 91,137 |
| Mar 10, 2026 | 60.07 | 60.75 | 60.00 | 60.11 | 60.11 | 0.82% | 72,391 |
| Mar 9, 2026 | 58.81 | 60.01 | 58.63 | 59.62 | 59.62 | -0.93% | 102,141 |
| Mar 6, 2026 | 60.25 | 60.38 | 59.95 | 60.18 | 60.18 | -0.77% | 119,549 |
| Mar 5, 2026 | 60.94 | 61.04 | 60.02 | 60.65 | 60.65 | -0.23% | 152,303 |
| Mar 4, 2026 | 60.56 | 60.85 | 60.36 | 60.79 | 60.79 | 0.10% | 51,063 |
| Mar 3, 2026 | 60.41 | 60.86 | 59.47 | 60.73 | 60.73 | -1.75% | 92,776 |
| Mar 2, 2026 | 61.79 | 62.19 | 61.76 | 61.81 | 61.81 | -2.88% | 37,804 |
| Feb 27, 2026 | 63.41 | 63.72 | 63.36 | 63.65 | 63.65 | -0.41% | 44,536 |
| Feb 26, 2026 | 64.12 | 64.26 | 63.84 | 63.91 | 63.91 | -0.33% | 38,246 |
| Feb 25, 2026 | 64.20 | 64.32 | 63.92 | 64.12 | 64.12 | 0.30% | 36,127 |
| Feb 24, 2026 | 63.73 | 64.12 | 63.73 | 63.93 | 63.93 | 0.14% | 38,984 |
| Feb 23, 2026 | 64.01 | 64.10 | 63.72 | 63.84 | 63.84 | -0.79% | 37,027 |
| Feb 20, 2026 | 63.55 | 64.43 | 63.55 | 64.35 | 64.35 | 1.61% | 58,418 |
| Feb 19, 2026 | 63.32 | 63.33 | 63.07 | 63.33 | 63.33 | -2.09% | 49,383 |
| Feb 18, 2026 | 64.51 | 64.87 | 64.51 | 64.68 | 64.68 | 0.28% | 28,325 |
| Feb 17, 2026 | 64.34 | 64.63 | 64.20 | 64.50 | 64.50 | 0.03% | 41,298 |
| Feb 13, 2026 | 64.44 | 64.62 | 64.21 | 64.48 | 64.48 | -1.04% | 75,165 |
| Feb 12, 2026 | 65.05 | 65.28 | 64.90 | 65.16 | 65.16 | 0.20% | 85,882 |
| Feb 11, 2026 | 64.95 | 65.19 | 64.84 | 65.03 | 65.03 | 0.25% | 81,899 |
| Feb 10, 2026 | 64.75 | 64.97 | 64.75 | 64.87 | 64.87 | 1.04% | 68,137 |
| Feb 9, 2026 | 64.02 | 64.20 | 63.97 | 64.20 | 64.20 | 0.69% | 53,228 |
| Feb 6, 2026 | 63.55 | 63.82 | 63.46 | 63.76 | 63.76 | 0.68% | 37,282 |
| Feb 5, 2026 | 63.55 | 63.55 | 63.27 | 63.33 | 63.33 | -0.81% | 37,203 |
| Feb 4, 2026 | 63.55 | 63.85 | 63.41 | 63.85 | 63.85 | 1.17% | 47,413 |
| Feb 3, 2026 | 63.40 | 63.40 | 62.86 | 63.11 | 63.11 | -0.79% | 82,730 |
| Feb 2, 2026 | 60.77 | 63.61 | 60.77 | 63.61 | 63.61 | 3.84% | 126,366 |
| Jan 30, 2026 | 61.21 | 61.48 | 60.94 | 61.26 | 61.26 | 1.01% | 100,446 |
| Jan 29, 2026 | 60.48 | 60.77 | 60.32 | 60.65 | 60.65 | 0.40% | 60,471 |
| Jan 28, 2026 | 60.42 | 60.55 | 60.15 | 60.41 | 60.41 | -0.95% | 45,206 |
| Jan 27, 2026 | 60.88 | 61.01 | 60.87 | 60.99 | 60.99 | -0.41% | 22,814 |
| Jan 26, 2026 | 61.05 | 61.32 | 61.00 | 61.24 | 61.24 | 0.61% | 20,068 |
| Jan 23, 2026 | 60.74 | 61.03 | 60.59 | 60.87 | 60.87 | -1.19% | 87,198 |
| Jan 22, 2026 | 61.66 | 61.75 | 61.51 | 61.60 | 61.60 | 0.26% | 29,077 |
| Jan 21, 2026 | 61.31 | 61.62 | 61.28 | 61.44 | 61.44 | -0.46% | 27,962 |
| Jan 20, 2026 | 61.85 | 62.04 | 61.70 | 61.73 | 61.73 | -1.96% | 27,380 |
| Jan 16, 2026 | 63.07 | 63.08 | 62.83 | 62.96 | 62.96 | -1.25% | 43,920 |
| Jan 15, 2026 | 63.51 | 63.81 | 63.48 | 63.76 | 63.76 | 0.03% | 42,718 |
| Jan 14, 2026 | 63.52 | 63.74 | 63.45 | 63.74 | 63.74 | -0.05% | 20,773 |
| Jan 13, 2026 | 63.86 | 63.95 | 63.73 | 63.77 | 63.77 | -0.67% | 11,136 |
| Jan 12, 2026 | 63.93 | 64.29 | 63.93 | 64.20 | 64.20 | 0.30% | 20,254 |
| Jan 9, 2026 | 64.12 | 64.20 | 63.86 | 64.01 | 64.01 | -1.28% | 29,482 |
| Jan 8, 2026 | 64.78 | 64.89 | 64.70 | 64.84 | 64.84 | -0.58% | 98,383 |
| Jan 7, 2026 | 65.24 | 65.36 | 65.17 | 65.22 | 65.22 | 0.33% | 20,218 |
| Jan 6, 2026 | 64.90 | 65.18 | 64.89 | 65.00 | 65.00 | -0.38% | 18,069 |
| Jan 5, 2026 | 64.98 | 65.25 | 64.97 | 65.25 | 65.25 | 0.08% | 26,379 |
| Jan 2, 2026 | 65.00 | 65.21 | 64.75 | 65.20 | 65.20 | 0.60% | 60,338 |
| Dec 31, 2025 | 64.67 | 64.90 | 64.65 | 64.81 | 64.81 | 1.12% | 18,875 |
| Dec 30, 2025 | 64.11 | 64.31 | 64.01 | 64.09 | 64.09 | 0.31% | 35,396 |
| Dec 29, 2025 | 64.00 | 64.00 | 63.81 | 63.89 | 63.89 | -0.34% | 25,876 |
| Dec 26, 2025 | 64.35 | 64.35 | 64.02 | 64.11 | 64.10 | -0.29% | 11,262 |
| Dec 24, 2025 | 64.45 | 64.49 | 64.27 | 64.29 | 64.29 | -1.14% | 14,220 |
| Dec 23, 2025 | 64.56 | 65.04 | 64.56 | 65.03 | 65.03 | 0.56% | 32,306 |
| Dec 22, 2025 | 64.48 | 64.75 | 64.48 | 64.67 | 64.67 | -0.07% | 10,959 |
| Dec 19, 2025 | 64.15 | 64.72 | 63.95 | 64.71 | 64.71 | 2.13% | 36,158 |
| Dec 18, 2025 | 63.45 | 63.52 | 63.36 | 63.36 | 63.36 | 0.46% | 17,286 |
| Dec 17, 2025 | 63.30 | 63.41 | 63.07 | 63.07 | 63.07 | -0.44% | 14,663 |
| Dec 16, 2025 | 63.15 | 63.36 | 63.15 | 63.35 | 63.35 | 0.15% | 19,871 |
| Dec 15, 2025 | 63.42 | 63.51 | 63.25 | 63.25 | 63.25 | 0.19% | 36,536 |
| Dec 12, 2025 | 63.40 | 63.47 | 63.07 | 63.13 | 63.13 | -1.25% | 30,219 |
| Dec 11, 2025 | 63.57 | 63.93 | 63.54 | 63.93 | 63.93 | 0.68% | 19,926 |
| Dec 10, 2025 | 63.46 | 63.60 | 63.38 | 63.50 | 63.50 | -0.13% | 16,165 |
| Dec 9, 2025 | 63.42 | 63.62 | 63.42 | 63.58 | 63.58 | 0.78% | 27,325 |
| Dec 8, 2025 | 63.37 | 63.49 | 63.05 | 63.09 | 63.09 | -2.00% | 24,611 |
| Dec 5, 2025 | 64.49 | 64.49 | 64.37 | 64.38 | 64.38 | 0.31% | 10,373 |
| Dec 4, 2025 | 64.25 | 64.25 | 64.09 | 64.18 | 64.18 | 0.85% | 18,399 |
| Dec 3, 2025 | 63.84 | 63.89 | 63.63 | 63.64 | 63.64 | -1.55% | 19,472 |