Columbia International Equity Income ETF (INEQ)

NYSEARCA: INEQ · Real-Time Price · USD

39.12

-0.10 (-0.27%)

At close: Dec 5, 2025, 4:00 PM EST

39.12

0.00 (0.00%)

After-hours: Dec 5, 2025, 8:00 PM EST

INEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	39.25	39.32	39.12	39.12	39.12	-0.27%	4,588
Dec 4, 2025	39.35	39.37	39.20	39.23	39.23	0.17%	7,671
Dec 3, 2025	39.00	39.21	39.00	39.16	39.16	0.24%	7,323
Dec 2, 2025	39.08	39.13	38.91	39.07	39.07	0.61%	14,216
Dec 1, 2025	38.97	39.02	38.80	38.83	38.83	-0.49%	5,473
Nov 28, 2025	38.93	39.03	38.93	39.02	39.02	0.07%	862
Nov 26, 2025	38.77	39.12	38.77	39.00	38.99	1.27%	7,913
Nov 25, 2025	38.26	38.55	38.26	38.51	38.51	1.26%	6,345
Nov 24, 2025	37.94	38.04	37.90	38.03	38.03	0.26%	6,489
Nov 21, 2025	37.89	38.16	37.71	37.93	37.93	1.03%	45,809
Nov 20, 2025	37.97	37.97	37.25	37.54	37.54	-0.46%	7,139
Nov 19, 2025	37.77	37.83	37.57	37.72	37.71	-0.48%	14,989
Nov 18, 2025	38.01	38.01	37.62	37.90	37.90	-1.40%	26,080
Nov 17, 2025	38.71	38.76	38.33	38.44	38.44	-1.32%	20,012
Nov 14, 2025	38.88	39.02	38.83	38.95	38.95	0.37%	11,003
Nov 13, 2025	39.13	39.14	38.78	38.81	38.81	-0.87%	13,004
Nov 12, 2025	39.01	39.20	39.01	39.15	39.15	0.73%	10,747
Nov 11, 2025	38.66	38.89	38.66	38.86	38.86	0.64%	3,252
Nov 10, 2025	38.44	38.64	38.34	38.61	38.61	0.76%	8,168
Nov 7, 2025	38.04	38.32	38.04	38.32	38.32	0.48%	5,591
Nov 6, 2025	38.08	38.18	38.01	38.14	38.14	0.77%	7,959
Nov 5, 2025	37.70	38.02	37.70	37.85	37.85	0.72%	7,284
Nov 4, 2025	37.47	40.00	37.47	37.58	37.58	-0.83%	13,147
Nov 3, 2025	37.81	37.97	37.81	37.90	37.90	-0.12%	4,104
Oct 31, 2025	38.00	38.00	37.82	37.94	37.94	-0.02%	7,753
Oct 30, 2025	37.85	38.08	37.82	37.95	37.95	0.13%	7,307
Oct 29, 2025	38.13	38.13	37.83	37.90	37.90	-0.65%	4,527
Oct 28, 2025	38.10	38.22	38.10	38.15	38.15	-0.45%	2,273
Oct 27, 2025	38.24	38.32	38.23	38.32	38.32	0.79%	6,077
Oct 24, 2025	37.98	38.05	37.98	38.02	38.02	0.09%	1,878
Oct 23, 2025	38.07	38.07	37.94	37.99	37.99	0.22%	6,415
Oct 22, 2025	37.82	37.99	37.77	37.91	37.91	0.12%	11,725
Oct 21, 2025	37.83	37.97	37.80	37.86	37.86	-0.37%	6,042
Oct 20, 2025	37.93	38.05	37.91	38.00	38.00	0.93%	9,526
Oct 17, 2025	37.53	37.69	37.48	37.65	37.65	0.33%	10,475
Oct 16, 2025	37.60	37.73	37.49	37.52	37.52	0.24%	4,559
Oct 15, 2025	37.44	37.52	37.34	37.43	37.43	0.56%	6,519
Oct 14, 2025	36.95	37.28	36.95	37.22	37.22	0.74%	1,837
Oct 13, 2025	37.00	37.00	36.90	36.95	36.95	0.54%	3,843
Oct 10, 2025	37.19	37.21	36.72	36.75	36.75	-1.78%	5,463
Oct 9, 2025	37.76	37.88	37.39	37.42	37.42	-0.47%	13,978
Oct 8, 2025	37.65	37.70	37.56	37.59	37.59	0.17%	3,810
Oct 7, 2025	37.67	37.67	37.48	37.53	37.53	-0.90%	6,652
Oct 6, 2025	37.88	37.94	37.84	37.87	37.87	-0.09%	3,229
Oct 3, 2025	37.86	37.96	37.84	37.90	37.90	1.10%	3,840
Oct 2, 2025	37.61	37.61	37.34	37.49	37.49	-0.16%	6,491
Oct 1, 2025	37.52	37.63	37.48	37.55	37.55	0.58%	2,315
Sep 30, 2025	37.30	37.34	37.08	37.34	37.34	0.10%	275,347
Sep 29, 2025	37.41	37.86	37.26	37.30	37.30	-0.22%	5,976
Sep 26, 2025	37.34	37.38	37.33	37.38	37.38	0.87%	1,350
Sep 25, 2025	37.00	37.08	36.90	37.06	37.06	-0.58%	9,907
Sep 24, 2025	37.31	37.31	37.26	37.28	37.28	-0.88%	2,283
Sep 23, 2025	37.70	37.70	37.56	37.61	37.49	0.21%	13,181
Sep 22, 2025	37.42	37.65	37.38	37.53	37.41	0.22%	16,294
Sep 19, 2025	37.47	37.53	37.38	37.45	37.33	-0.47%	3,101
Sep 18, 2025	37.59	37.67	37.53	37.62	37.50	0.07%	9,393
Sep 17, 2025	37.72	37.89	37.56	37.60	37.48	-0.36%	2,300
Sep 16, 2025	37.76	37.77	37.72	37.73	37.61	-0.17%	1,750
Sep 15, 2025	37.74	37.86	37.73	37.80	37.68	0.54%	5,603
Sep 12, 2025	37.65	37.65	37.49	37.60	37.48	-0.71%	12,306
Sep 11, 2025	37.69	37.88	37.56	37.86	37.74	0.19%	5,312
Sep 10, 2025	37.67	37.83	37.59	37.79	37.67	0.33%	46,915
Sep 9, 2025	37.61	37.67	37.56	37.67	37.55	-0.36%	883
Sep 8, 2025	37.77	37.81	37.63	37.81	37.69	1.02%	1,317
Sep 5, 2025	37.67	37.67	37.43	37.43	37.31	0.39%	1,658
Sep 4, 2025	37.17	37.40	37.17	37.28	37.16	0.95%	8,262
Sep 3, 2025	36.95	36.95	36.93	36.93	36.81	-0.21%	1,153
Sep 2, 2025	36.87	37.01	36.87	37.01	36.89	-0.64%	1,635
Aug 29, 2025	37.21	37.29	37.20	37.25	37.13	-0.29%	3,793
Aug 28, 2025	37.36	37.48	37.35	37.35	37.23	0.48%	106,302
Aug 27, 2025	37.06	37.33	37.06	37.18	37.06	-0.72%	12,346
Aug 26, 2025	37.43	37.45	37.39	37.45	37.33	-0.06%	2,576
Aug 25, 2025	37.73	37.82	37.47	37.47	37.35	-1.23%	3,204
Aug 22, 2025	37.55	38.01	37.55	37.94	37.81	1.55%	3,831
Aug 21, 2025	37.35	37.41	37.33	37.36	37.24	-0.34%	2,941
Aug 20, 2025	37.41	37.52	37.35	37.48	37.36	0.39%	9,280
Aug 19, 2025	37.51	37.51	37.29	37.34	37.22	-0.03%	4,354
Aug 18, 2025	37.33	37.36	37.21	37.35	37.23	-0.63%	5,841
Aug 15, 2025	37.59	37.59	37.57	37.58	37.46	0.77%	783
Aug 14, 2025	37.12	37.31	37.12	37.30	37.18	0.40%	3,739
Aug 13, 2025	37.15	37.15	37.11	37.15	37.03	0.42%	1,213
Aug 12, 2025	36.69	37.00	36.69	36.99	36.87	1.60%	5,884
Aug 11, 2025	36.45	36.50	36.38	36.41	36.29	-0.30%	3,662
Aug 8, 2025	36.59	36.59	36.51	36.51	36.40	0.54%	1,166
Aug 7, 2025	36.42	36.42	36.26	36.32	36.20	0.85%	1,355
Aug 6, 2025	36.03	36.10	35.99	36.01	35.90	0.91%	2,491
Aug 5, 2025	35.60	35.71	35.57	35.69	35.57	0.30%	3,247
Aug 4, 2025	35.57	35.58	35.53	35.58	35.47	1.04%	1,322
Aug 1, 2025	35.01	35.22	35.01	35.22	35.10	-0.16%	2,722
Jul 31, 2025	35.37	35.38	35.10	35.27	35.16	-0.33%	37,926
Jul 30, 2025	35.61	35.62	32.69	35.39	35.28	-1.05%	3,428
Jul 29, 2025	35.78	35.78	35.71	35.77	35.65	0.30%	1,609
Jul 28, 2025	35.88	35.88	35.63	35.66	35.55	-1.71%	2,672
Jul 25, 2025	36.15	36.29	36.15	36.28	36.17	-0.17%	766
Jul 24, 2025	36.41	36.41	36.35	36.35	36.23	-0.44%	1,609
Jul 23, 2025	36.37	36.51	36.37	36.51	36.39	2.52%	19,811
Jul 22, 2025	35.40	35.63	35.39	35.61	35.50	0.53%	5,814
Jul 21, 2025	35.24	35.62	35.24	35.42	35.31	0.94%	5,303
Jul 18, 2025	35.26	35.29	35.09	35.09	34.98	-0.24%	3,592
Jul 17, 2025	35.11	35.18	35.07	35.18	35.07	0.45%	2,119