Columbia Select Technology ETF (SEMI)

29.40
-0.72 (-2.39%)
NYSE · Last Trade: Mar 22nd, 3:17 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Columbia Select Technology ETF (SEMI)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/202629.8829.8829.3329.404,07029.40
3/19/202629.6430.1629.3930.1214,39530.12
3/18/202630.4230.4730.0030.0115,85830.01
3/17/202630.3430.4530.2730.428,77130.42
3/16/202630.1430.3030.1430.278,52630.27
3/13/202630.1530.3829.6729.7520,46029.75
3/12/202630.4430.4429.9830.0512,28730.05
3/11/202630.7830.8630.5430.7119,22530.71
3/10/202630.4830.8030.4830.499,17530.49
3/09/202629.4330.4329.4330.4226,19930.42
3/06/202629.9730.2329.6529.658,71529.65
3/05/202630.6630.6930.0430.5211,57130.52
3/04/202630.2430.6430.1630.5324,02430.53
3/03/202629.7430.2129.7430.1813,41430.18
3/02/202630.4930.7230.4230.646,96230.64
2/27/202630.4030.6330.4030.5510,84530.55
2/26/202631.2631.2930.7030.956,79030.95
2/25/202631.4831.7231.4531.686,11631.68
2/24/202630.8531.1530.8531.088,17831.08
2/23/202631.1431.2430.6030.788,74130.78
2/20/202630.7331.3030.7331.103,04931.10
2/19/202630.8130.8830.6130.809,49730.80
2/18/202630.9831.1830.7830.986,70830.98
2/17/202630.2630.7229.9530.625,78130.62
2/13/202630.5230.7330.3230.473,68530.47
2/12/202631.4131.4130.5530.569,75430.56
2/11/202631.5931.5930.8731.2333,25131.23
2/10/202631.3131.3130.9931.0315,08031.03
2/09/202630.7031.3130.7031.1713,72931.17
2/06/202629.9630.7429.9630.747,55130.74
2/05/202629.6030.0229.5229.657,38729.65
2/04/202630.5330.5929.5129.9212,05729.92
2/03/202631.7631.7630.4830.8214,93430.82
2/02/202631.2831.8231.2831.6013,81531.60
1/30/202631.8432.0931.4431.4420,56231.44
1/29/202631.6032.0331.2032.0214,55832.02
1/28/202632.2732.2931.9932.2018,20932.20
1/27/202631.7432.1031.7432.0217,86432.02
1/26/202631.2731.5831.2731.4817,39531.48
1/23/202630.9231.3430.8931.2311,19331.23
1/22/202631.3831.3830.9831.089,03731.08
1/21/202630.7831.0130.5430.937,91930.93
1/20/202630.8631.0030.6130.6213,85830.62
1/16/202631.6831.6831.3831.5412,31431.54
1/15/202631.7831.7831.3431.3613,96631.36
1/14/202631.3531.3530.7931.0213,87731.02
1/13/202631.7131.8031.4531.5314,07331.53
1/12/202631.3531.8631.3531.7415,41331.74
1/09/202631.4131.6431.3331.5824,85731.58
1/08/202631.4631.4630.8631.0732,20931.07
1/07/202631.4731.6531.4131.4417,97931.44
1/06/202631.3031.4931.3031.4410,33131.44
1/05/202631.3331.3331.0531.0617,42631.06
1/02/202631.0331.2430.7730.889,48530.88
12/31/202530.9230.9230.6130.6328,72630.63
12/30/202530.8530.9530.8430.8412,37430.84
12/29/202530.8030.9030.7930.892,72030.89
12/26/202531.0831.1531.0231.046,04931.04
12/24/202530.9130.9930.8730.9312,02730.93
12/23/202530.5830.8930.5430.856,14930.85
12/22/202530.6330.6330.4830.5410,78630.54