Columbia US Equity Income ETF (EQIN)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 2.17826183596 | 44.99 | 46.3 | 44.99 | 27176 | 45.69640443 | SP |
| 4 | 1.12 | 2.497212932 | 44.85 | 46.3 | 43.81 | 18331 | 44.91591793 | SP |
| 12 | -0.64 | -1.37309590217 | 46.61 | 48.28 | 43.81 | 20624 | 46.39823121 | SP |
| 26 | 0.9 | 1.99689372088 | 45.07 | 48.28 | 43.4711 | 16345 | 46.5320345 | SP |
| 52 | 2.02 | 4.59613196815 | 43.95 | 48.28 | 43.38 | 15051 | 46.17400314 | SP |
| 156 | 2.02 | 4.59613196815 | 43.95 | 48.28 | 43.38 | 15051 | 46.17400314 | SP |
| 260 | 2.02 | 4.59613196815 | 43.95 | 48.28 | 43.38 | 15051 | 46.17400314 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737588600 | 45.8698 | -0.33 | -0.72 | 46.28 | 46.28 | 45.8698 | 14090 |
| 1737502200 | 46.2047 | 0.45 | 0.99 | 46.098 | 46.3 | 46.0323 | 28228 |
| 1737156600 | 45.7523 | 0.46 | 1.01 | 45.61 | 45.8396 | 45.61 | 21652 |
| 1737070200 | 45.294 | 0.22 | 0.48 | 44.99 | 45.39 | 44.99 | 44735 |
| 1736983800 | 45.078 | 0.46 | 1.03 | 45.06 | 45.217 | 44.9594 | 15766 |
| 1736897400 | 44.6181 | 0.27 | 0.60 | 44.53 | 44.6181 | 44.27 | 5640 |
| 1736811000 | 44.3517 | 0.47 | 1.06 | 43.81 | 44.39 | 43.81 | 23877 |
| 1736551800 | 43.8855 | -0.59 | -1.34 | 44.379 | 44.43 | 43.8101 | 19737 |
| 1736379000 | 44.48 | 0.17 | 0.38 | 44.37 | 44.48 | 44.1 | 10973 |
| 1736292600 | 44.3099 | -0.17 | -0.38 | 44.6 | 44.7 | 44.22 | 16852 |
| 1736206200 | 44.48 | -0.09 | -0.21 | 44.76 | 44.96 | 44.445 | 15702 |
| 1735947000 | 44.5739 | 0.27 | 0.62 | 44.56 | 44.71 | 44.3554 | 7970 |
| 1735860600 | 44.3011 | -0.05 | -0.10 | 44.73 | 44.8223 | 44.1875 | 17123 |
| 1735687800 | 44.3461 | 0 | 0.01 | 44.46 | 44.52 | 44.1946 | 7212 |
| 1735601400 | 44.3415 | -0.37 | -0.83 | 44.36 | 44.47 | 43.9869 | 19509 |
| 1735342200 | 44.7108 | -0.23 | -0.51 | 44.75 | 44.8732 | 44.5401 | 10708 |
| 1735255800 | 44.9378 | 0.16 | 0.35 | 44.85 | 44.98 | 44.655 | 31857 |
| 1735077840 | 44.7804 | 0.29 | 0.65 | 44.57 | 44.7804 | 44.485 | 5463 |
| 1734996600 | 44.4894 | 0.26 | 0.60 | 44.35 | 44.4894 | 44.0709 | 12967 |
| 1734737400 | 44.2248 | 0.36 | 0.83 | 43.93 | 44.6 | 43.92 | 12863 |
| 1734651000 | 43.86 | -0.26 | -0.58 | 44.36 | 44.412 | 43.85 | 30706 |
| 1734564600 | 44.115 | -2.34 | -5.03 | 45.29 | 45.29 | 44.1075 | 22639 |
| 1734478200 | 46.4526 | -0.3 | -0.65 | 46.488 | 47.4 | 46.2402 | 20492 |
| 1734391800 | 46.7552 | -0.3 | -0.63 | 47.209 | 47.209 | 46.7552 | 11286 |
| 1734132600 | 47.0533 | 0.45 | 0.96 | 46.99 | 47.11 | 46.92 | 116270 |
| 1734046200 | 46.6039 | -0.23 | -0.49 | 46.7094 | 46.73 | 46.5701 | 5690 |
| 1733959800 | 46.8313 | -0.06 | -0.12 | 47.2 | 47.2 | 46.83 | 30220 |
| 1733873400 | 46.8888 | -0.3 | -0.63 | 46.86 | 47.115 | 46.75 | 23504 |
| 1733787000 | 47.1841 | -0.13 | -0.29 | 47.46 | 47.5 | 47.13 | 29998 |
| 1733527800 | 47.319 | -0.18 | -0.38 | 47.58 | 47.58 | 47.315 | 12577 |
| 1733441400 | 47.5016 | -0.16 | -0.33 | 47.74 | 47.74 | 47.5016 | 15395 |
| 1733355000 | 47.6567 | -0.27 | -0.57 | 48.05 | 48.05 | 47.56 | 18691 |
| 1733268600 | 47.93 | -0.09 | -0.18 | 47.94 | 48.22 | 47.83 | 18586 |
| 1733182200 | 48.0171 | -0.16 | -0.33 | 48.23 | 48.23 | 47.8733 | 32407 |
| 1732917840 | 48.176 | 0.16 | 0.34 | 48.04 | 48.28 | 48.04 | 3114 |
| 1732750200 | 48.0124 | -0.04 | -0.08 | 48.02 | 48.2432 | 47.986113 | 18807 |
| 1732663800 | 48.05 | -0.05 | -0.10 | 48.08 | 48.08 | 47.81 | 18721 |
| 1732577400 | 48.1 | 0.29 | 0.61 | 48.01 | 48.238 | 47.979 | 16218 |
| 1732318200 | 47.8061 | 0.3 | 0.62 | 47.64 | 47.85 | 47.64 | 98275 |
| 1732231800 | 47.5106 | 0.53 | 1.13 | 47.05 | 47.639 | 47.05 | 12273 |
| 1732145400 | 46.9775 | 0.11 | 0.22 | 47.03 | 47.03 | 46.64 | 20539 |
| 1732059000 | 46.8722 | -0.25 | -0.53 | 46.97 | 46.98 | 46.71 | 16438 |
| 1731972600 | 47.121 | 0.29 | 0.62 | 46.97 | 47.194 | 46.84 | 19599 |
| 1731713400 | 46.83 | -0.31 | -0.65 | 47.11 | 47.18 | 46.79 | 16113 |
| 1731627000 | 47.1377 | -0.33 | -0.70 | 47.48 | 47.49 | 47.1377 | 6282 |
| 1731540600 | 47.4689 | 0.01 | 0.02 | 47.52 | 47.55 | 47.36 | 12046 |
| 1731454200 | 47.459 | -0.42 | -0.88 | 47.96 | 47.96 | 47.455 | 18767 |
| 1731367800 | 47.8812 | 0.17 | 0.36 | 47.9 | 48.0168 | 47.87 | 11780 |
| 1731108600 | 47.7083 | 0.12 | 0.25 | 47.63 | 47.85 | 47.62 | 21717 |
| 1731022200 | 47.5873 | 0.02 | 0.05 | 47.6709 | 47.69 | 47.516116 | 10764 |
| 1730935800 | 47.5633 | 0.97 | 2.09 | 47.425 | 47.64 | 47.271698 | 10543 |
| 1730849400 | 46.589 | 0.38 | 0.82 | 46.27 | 46.589 | 46.27 | 15114 |
| 1730763000 | 46.2113 | 0 | 0.01 | 46.31 | 46.4 | 46.11 | 13217 |
| 1730500200 | 46.2073 | -0.13 | -0.27 | 46.55 | 46.58 | 46.17 | 31030 |
| 1730413800 | 46.3327 | -0.09 | -0.19 | 46.61 | 46.61 | 46.3 | 11577 |
| 1730327400 | 46.4217 | -0.26 | -0.55 | 46.59 | 46.69 | 46.4217 | 19827 |
| 1730241000 | 46.6778 | -0.26 | -0.56 | 46.79 | 46.86 | 46.5799 | 16733 |
| 1730154600 | 46.9404 | 0.07 | 0.14 | 46.81 | 47.02 | 46.81 | 7000 |
| 1729895400 | 46.8753 | -0.18 | -0.39 | 47.33 | 47.35 | 46.8753 | 24081 |
| 1729809000 | 47.0576 | -0.17 | -0.35 | 47.26 | 47.26 | 46.94 | 28318 |
| 1729722600 | 47.225 | -0.21 | -0.45 | 47.26 | 47.31 | 47.0211 | 7627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
