Columbia EM Core ex-China ETF (XCEM)

NYSEARCA: XCEM · Real-Time Price · USD

46.54

-0.45 (-0.96%)

At close: Apr 28, 2026, 4:00 PM EDT

46.54

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

XCEM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	46.40	46.60	46.15	46.54	46.54	-0.96%	148,537
Apr 27, 2026	46.99	47.19	46.88	46.99	46.99	0.04%	137,654
Apr 24, 2026	46.62	47.08	46.52	46.97	46.97	2.44%	107,667
Apr 23, 2026	46.18	46.40	45.35	45.85	45.85	-1.50%	173,893
Apr 22, 2026	46.14	46.65	46.10	46.55	46.55	2.17%	182,859
Apr 21, 2026	46.31	46.39	45.47	45.56	45.56	-1.19%	141,130
Apr 20, 2026	46.17	46.18	45.85	46.11	46.11	-1.01%	197,855
Apr 17, 2026	46.55	46.98	46.41	46.58	46.58	2.22%	115,744
Apr 16, 2026	45.59	45.75	45.33	45.57	45.57	0.13%	116,043
Apr 15, 2026	45.36	45.56	45.17	45.51	45.51	0.07%	166,051
Apr 14, 2026	45.01	45.50	45.00	45.48	45.48	2.23%	135,370
Apr 13, 2026	43.75	44.62	43.75	44.49	44.49	0.75%	189,777
Apr 10, 2026	44.25	44.36	43.95	44.16	44.16	0.52%	152,804
Apr 9, 2026	43.48	44.02	43.31	43.93	43.93	-0.07%	133,976
Apr 8, 2026	44.35	44.35	43.61	43.96	43.96	6.08%	233,555
Apr 7, 2026	41.31	41.55	40.79	41.44	41.44	0.36%	149,885
Apr 6, 2026	41.17	41.43	40.96	41.29	41.29	1.45%	180,637
Apr 2, 2026	39.89	41.01	39.84	40.70	40.70	-1.19%	246,079
Apr 1, 2026	41.08	41.62	41.02	41.19	41.19	0.93%	269,682
Mar 31, 2026	39.47	40.83	39.44	40.81	40.81	4.05%	201,502
Mar 30, 2026	39.81	39.82	38.96	39.22	39.22	-1.01%	414,764
Mar 27, 2026	39.77	40.01	39.54	39.62	39.62	-0.73%	180,665
Mar 26, 2026	40.49	40.79	39.91	39.91	39.91	-3.23%	108,809
Mar 25, 2026	41.30	41.53	41.10	41.24	41.24	1.35%	168,341
Mar 24, 2026	40.50	41.03	40.45	40.69	40.69	-1.83%	149,294
Mar 23, 2026	41.15	41.83	41.02	41.45	41.45	3.60%	76,213
Mar 20, 2026	41.16	41.16	39.90	40.01	40.01	-3.57%	128,990
Mar 19, 2026	40.62	41.62	40.53	41.49	41.49	0.27%	462,243
Mar 18, 2026	42.00	42.14	41.38	41.38	41.38	-1.97%	153,825
Mar 17, 2026	42.27	42.36	41.95	42.21	42.21	1.15%	358,381
Mar 16, 2026	41.52	41.87	41.40	41.73	41.73	2.76%	131,099
Mar 13, 2026	41.32	41.53	40.49	40.61	40.61	-0.51%	133,772
Mar 12, 2026	41.74	41.74	40.66	40.82	40.82	-3.82%	449,243
Mar 11, 2026	42.20	42.67	42.12	42.44	42.44	0.71%	86,046
Mar 10, 2026	42.23	43.08	41.96	42.14	42.14	-0.12%	206,876
Mar 9, 2026	40.66	42.33	40.35	42.19	42.19	2.20%	201,615
Mar 6, 2026	41.16	41.70	40.87	41.28	41.28	-1.62%	844,253
Mar 5, 2026	42.33	42.58	41.26	41.96	41.96	-2.34%	283,920
Mar 4, 2026	42.50	43.42	42.37	42.96	42.96	1.14%	323,637
Mar 3, 2026	42.02	42.74	41.11	42.48	42.48	-5.03%	391,106
Mar 2, 2026	44.34	44.99	44.25	44.73	44.73	-1.84%	277,543
Feb 27, 2026	45.26	45.61	45.17	45.57	45.57	-0.26%	140,188
Feb 26, 2026	46.05	46.05	45.12	45.69	45.69	-0.35%	241,586
Feb 25, 2026	45.80	45.91	45.64	45.85	45.85	1.37%	218,356
Feb 24, 2026	44.92	45.40	44.81	45.23	45.23	2.10%	220,302
Feb 23, 2026	44.52	44.71	44.20	44.30	44.30	-1.38%	159,738
Feb 20, 2026	43.97	44.95	43.96	44.92	44.92	2.39%	236,460
Feb 19, 2026	43.71	43.87	43.49	43.87	43.87	-0.34%	363,505
Feb 18, 2026	43.98	44.29	43.78	44.02	44.02	0.57%	597,548
Feb 17, 2026	43.76	43.99	43.27	43.77	43.77	-0.61%	254,586
Feb 13, 2026	43.78	44.06	43.28	44.04	44.04	0.57%	415,593
Feb 12, 2026	44.49	44.49	43.70	43.79	43.79	-0.70%	224,104
Feb 11, 2026	43.76	44.20	43.51	44.10	44.10	1.94%	253,024
Feb 10, 2026	43.38	43.40	43.15	43.26	43.26	0.25%	233,321
Feb 9, 2026	42.76	43.28	42.70	43.15	43.15	0.63%	231,621
Feb 6, 2026	42.37	42.88	42.27	42.88	42.88	2.81%	815,094
Feb 5, 2026	41.66	42.06	41.53	41.71	41.71	-0.45%	255,879
Feb 4, 2026	42.70	42.77	41.76	41.90	41.90	-1.30%	449,318
Feb 3, 2026	42.79	42.79	42.04	42.45	42.45	0.76%	287,996
Feb 2, 2026	41.39	42.21	41.39	42.13	42.13	1.10%	225,750
Jan 30, 2026	42.18	42.32	41.54	41.67	41.67	-1.81%	289,726
Jan 29, 2026	42.72	42.77	41.85	42.44	42.44	-0.86%	210,177
Jan 28, 2026	42.80	42.90	42.52	42.81	42.81	0.47%	532,546
Jan 27, 2026	42.20	42.61	42.20	42.61	42.61	2.53%	217,128
Jan 26, 2026	41.54	41.75	41.50	41.56	41.56	0.14%	176,855
Jan 23, 2026	41.04	41.57	41.03	41.50	41.50	0.83%	354,641
Jan 22, 2026	40.98	41.42	40.98	41.16	41.16	0.86%	348,943
Jan 21, 2026	40.62	41.00	40.53	40.81	40.81	1.47%	762,018
Jan 20, 2026	40.22	40.46	40.15	40.22	40.22	-0.94%	218,286
Jan 16, 2026	40.61	40.64	40.36	40.60	40.60	0.17%	330,858
Jan 15, 2026	40.61	40.77	40.51	40.53	40.53	0.55%	389,247
Jan 14, 2026	40.09	40.31	40.04	40.31	40.31	0.67%	219,780
Jan 13, 2026	40.25	40.26	39.98	40.04	40.04	-0.55%	151,799
Jan 12, 2026	39.89	40.29	39.86	40.26	40.26	0.70%	116,210
Jan 9, 2026	39.78	40.00	39.71	39.98	39.98	0.53%	129,192
Jan 8, 2026	39.85	39.85	39.60	39.77	39.77	-0.28%	282,355
Jan 7, 2026	39.94	40.02	39.85	39.88	39.88	-0.57%	153,056
Jan 6, 2026	40.02	40.15	39.91	40.11	40.11	0.98%	639,160
Jan 5, 2026	39.62	39.82	39.52	39.72	39.72	1.22%	322,487
Jan 2, 2026	39.06	39.30	39.04	39.24	39.24	2.29%	345,106
Dec 31, 2025	38.47	38.54	38.36	38.36	38.36	-0.05%	165,476
Dec 30, 2025	38.38	38.46	38.30	38.38	38.38	0.34%	140,241
Dec 29, 2025	38.18	38.25	38.01	38.25	38.25	0.42%	62,185
Dec 26, 2025	38.05	38.17	37.97	38.09	38.09	0.66%	139,507
Dec 24, 2025	37.80	37.93	37.80	37.84	37.84	0.26%	130,309
Dec 23, 2025	37.46	37.77	37.46	37.74	37.74	0.86%	150,953
Dec 22, 2025	37.40	37.48	37.31	37.42	37.42	0.73%	92,761
Dec 19, 2025	36.95	37.32	36.95	37.15	37.15	0.83%	239,717
Dec 18, 2025	36.83	37.02	36.76	36.85	36.85	-1.79%	177,606
Dec 17, 2025	37.98	38.01	37.46	37.52	36.27	-1.01%	40,078
Dec 16, 2025	37.95	38.01	37.72	37.90	36.64	-0.42%	84,967
Dec 15, 2025	38.39	38.48	38.06	38.06	36.79	-0.05%	81,919
Dec 12, 2025	38.55	38.56	37.90	38.08	36.81	-1.22%	202,409
Dec 11, 2025	38.51	38.71	38.40	38.55	37.27	-0.67%	82,447
Dec 10, 2025	38.44	38.90	38.32	38.81	37.52	1.10%	65,360
Dec 9, 2025	38.31	38.41	38.13	38.39	37.11	0.54%	43,935
Dec 8, 2025	38.40	38.40	38.10	38.18	36.91	-0.10%	36,690
Dec 5, 2025	38.41	38.61	38.15	38.22	36.95	0.37%	55,822
Dec 4, 2025	38.06	38.11	37.91	38.08	36.81	-	166,024
Dec 3, 2025	37.84	38.08	37.84	38.08	36.81	0.45%	266,759