Home

Columbia Semiconductor and Technology ETF (SEMI)

26.05
+0.29 (1.13%)
SummaryNewsPress ReleasesChartHistorical
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/30/202525.3125.8025.3125.765,97925.76
1/29/202525.4725.4724.8425.083,87925.08
1/28/202524.9025.5424.7725.338,83725.33
1/27/202526.2926.2924.5124.7216,12424.72
1/24/202528.9428.9427.6927.6911,43827.69
1/23/202527.9727.9927.6627.993,05527.99
1/22/202527.8528.4727.8528.123,88928.12
1/21/202527.3727.8427.3727.645,30827.64
1/17/202526.8227.2326.8227.234,37527.23
1/16/202526.7226.9526.5526.556,38026.55
1/15/202526.4726.5626.2926.457,15726.45
1/14/202526.1626.1625.6525.858,95525.85
1/13/202525.8325.8425.4425.846,76025.84
1/10/202526.2626.2625.8826.05108,62826.05
1/08/202526.8626.8626.4026.605,99826.60
1/07/202527.9027.9026.7526.825,87426.82
1/06/202527.2827.8827.2827.5114,70227.51
1/03/202526.2426.7526.2426.682,06226.68
1/02/202525.9725.9925.9225.992,18225.99
12/31/202426.030.0026.0325.68025.68
12/30/202426.0026.0625.4226.032,44926.03
12/27/202426.6026.6026.1126.456,22426.45
12/26/202426.5826.8226.4626.7310,67726.73
12/24/202426.5326.6426.5326.571,46126.57
12/23/202425.8526.3725.8526.306,54026.30
12/20/202424.9925.8124.9925.805,44725.80
12/19/202425.7125.7125.1025.194,36725.19
12/18/202426.9027.1425.7025.8725,22125.87
12/17/202426.8726.8826.5826.753,02826.50
12/16/202426.8327.0026.8027.003,12026.75
12/13/202426.1426.4326.0226.276,71926.03
12/12/202425.4525.5925.4525.541,65725.31
12/11/202425.2725.7025.2525.597,26225.36
12/10/202425.5825.5824.9825.034,43324.80
12/09/202425.6525.8625.5425.542,23625.31
12/06/202425.5725.7225.5725.681,86325.44
12/05/202425.8125.8125.4225.423,25625.18
12/04/202426.0026.0025.9525.982,16625.74
12/03/202425.4725.5625.4625.523,97525.28
12/02/202424.9425.5524.9425.482,98725.24
11/29/202424.6025.0624.6024.862,10424.63
11/27/202424.6424.6424.1724.513,78224.29
11/26/202425.3525.3524.6724.8012,35124.57
11/25/202425.3525.3625.1725.171,25624.93
11/22/202425.1025.1325.0325.122,50624.89
11/21/202425.0225.3024.8425.1610,27224.93
11/20/202424.8624.8624.4724.781,96824.55
11/19/202424.6124.8624.6124.861,16724.63
11/18/202424.4024.7024.3324.702,47824.47
11/15/202424.9524.9524.3324.332,77824.11
11/14/202425.5925.6525.2725.321,50425.09
11/13/202425.6425.7025.3425.341,84425.10
11/12/202425.9325.9725.7425.764,16625.52
11/11/202426.6026.6025.8526.0310,97325.79
11/08/202426.5826.7526.5826.691,10926.45
11/07/202426.5426.8826.5426.862,30226.62
11/06/202426.1726.3125.8726.318,04726.07
11/05/202425.3025.5925.3025.563,71725.32
11/04/202425.3925.4225.2325.232,12425.00
11/01/202425.2925.5725.2925.321,56925.09
10/31/202425.8525.8525.1025.212,94124.98