Columbia India Consumer ETF (INCO)

56.13Last Price

-1.17 (-2.04%)Change

Date Range:

2024-12-02 - 2025-03-02

Date	Open	High	Low	Close	Volume	Adjusted Close
2/28/2025	55.93	56.16	55.62	56.13	67,638	56.13
2/27/2025	57.56	57.64	57.29	57.30	39,302	57.30
2/26/2025	58.31	58.50	58.27	58.27	36,505	58.27
2/25/2025	58.40	58.53	58.34	58.53	24,525	58.53
2/24/2025	58.57	58.70	58.55	58.61	39,427	58.61
2/21/2025	58.69	58.77	58.30	58.33	28,088	58.33
2/20/2025	59.38	59.49	59.21	59.42	58,007	59.42
2/19/2025	58.83	58.88	58.75	58.86	52,233	58.86
2/18/2025	58.90	58.92	58.69	58.75	134,182	58.75
2/14/2025	59.68	59.80	59.36	59.37	66,919	59.37
2/13/2025	59.90	60.35	59.90	60.34	29,322	60.34
2/12/2025	59.95	60.28	59.86	59.92	44,161	59.92
2/11/2025	60.67	60.67	60.37	60.40	80,986	60.40
2/10/2025	61.18	61.32	60.93	61.06	56,188	61.06
2/07/2025	61.57	61.81	61.14	61.18	49,986	61.18
2/06/2025	61.61	61.61	61.43	61.49	30,992	61.49
2/05/2025	62.56	62.62	62.37	62.48	41,305	62.48
2/04/2025	63.20	63.23	63.01	63.10	59,446	63.10
2/03/2025	62.85	63.60	62.85	63.41	69,623	63.41
1/31/2025	62.03	62.25	61.86	61.89	146,851	61.89
1/30/2025	61.50	61.59	61.37	61.41	114,608	61.41
1/29/2025	61.19	61.33	61.15	61.18	40,540	61.18
1/28/2025	60.75	60.88	60.71	60.76	32,471	60.76
1/27/2025	60.80	60.89	60.65	60.83	57,607	60.83
1/24/2025	61.42	61.55	61.28	61.35	81,356	61.35
1/23/2025	61.96	62.00	61.70	61.76	190,071	61.76
1/22/2025	61.57	61.60	61.25	61.28	49,811	61.28
1/21/2025	61.98	61.98	61.56	61.59	85,899	61.59
1/17/2025	62.79	62.95	62.59	62.68	31,395	62.68
1/16/2025	62.51	62.51	62.18	62.19	36,486	62.19
1/15/2025	62.72	63.01	62.66	62.67	298,241	62.67
1/14/2025	61.89	62.09	61.82	62.05	49,677	62.05
1/13/2025	61.64	61.85	61.56	61.77	38,303	61.77
1/10/2025	63.55	63.55	63.10	63.17	37,436	63.17
1/08/2025	64.57	64.57	64.20	64.27	30,957	64.27
1/07/2025	65.26	65.26	64.51	64.60	33,498	64.60
1/06/2025	66.00	66.00	65.24	65.29	307,306	65.29
1/03/2025	66.53	66.59	66.39	66.53	23,120	66.53
1/02/2025	66.41	66.47	66.07	66.07	34,607	66.07
12/31/2024	64.28	0.00	64.43	64.43	0	64.43
12/30/2024	64.40	64.51	64.21	64.28	80,177	64.28
12/27/2024	64.60	64.78	64.51	64.74	41,702	64.74
12/26/2024	64.90	64.90	64.62	64.71	36,458	64.71
12/24/2024	64.54	64.94	64.43	64.90	40,783	64.90
12/23/2024	64.29	64.47	64.20	64.41	27,527	64.41
12/20/2024	64.37	64.95	64.37	64.68	29,930	64.68
12/19/2024	65.47	65.47	65.03	65.03	50,597	65.03
12/18/2024	65.82	65.88	64.75	64.93	42,188	64.93
12/17/2024	67.71	67.82	67.64	67.65	25,560	65.79
12/16/2024	68.15	68.29	68.15	68.22	18,058	66.35
12/13/2024	68.24	68.44	68.15	68.23	17,740	66.35
12/12/2024	68.00	68.00	67.71	67.73	23,304	65.87
12/11/2024	68.70	68.71	68.45	68.50	27,818	66.62
12/10/2024	68.14	68.39	68.08	68.11	63,364	66.24
12/09/2024	68.53	68.53	68.15	68.15	47,458	66.28
12/06/2024	69.01	69.16	69.01	69.11	24,894	67.21
12/05/2024	68.66	68.89	68.66	68.82	44,804	66.93
12/04/2024	68.09	68.09	67.85	67.96	28,029	66.10
12/03/2024	68.24	68.24	68.07	68.15	25,360	66.28