Dark

COLO
Global X MSCI Colombia ETF
stock NYSE ETF

At Close

Aug 4, 2026 3:59:13 PM EDT

46.44USD+1.044%(+0.48)109,091

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

45.94USD-0.044%(-0.02)253

After-hours

Aug 4, 2026 4:10:30 PM EDT

46.37USD-0.151%(-0.07)1,517

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	46.230000	46.499900	46.0601	46.3700	+0.936%	109,095	0.000%
2026-08-03	46.400000	46.400000	45.4700	45.9400	-1.141%	281,786	+0.936%
2026-07-31	46.530000	46.600000	46.0300	46.4700	+0.868%	216,687	-0.215%
2026-07-30	45.300000	46.320000	45.0546	46.0700	+2.514%	202,186	+0.651%
2026-07-29	44.800000	45.160000	44.4050	44.9400	0.000%	150,494	+3.182%
2026-07-28	44.100000	44.940000	44.1000	44.9400	+0.717%	86,355	+3.182%
2026-07-27	44.680000	44.710000	44.1800	44.6200	+0.700%	98,322	+3.922%
2026-07-24	44.780000	45.240000	44.1100	44.3100	-1.882%	94,053	+4.649%
2026-07-23	45.040000	45.418000	44.7800	45.1600	-0.133%	74,580	+2.679%
2026-07-22	45.470000	45.780000	45.1200	45.2200	-0.440%	118,270	+2.543%
2026-07-21	44.860000	45.520000	44.6800	45.4200	+2.044%	112,393	+2.092%
2026-07-20	44.720000	44.900000	44.2900	44.5100	+0.270%	115,435	+4.179%
2026-07-17	43.530000	44.450000	43.3620	44.3900	+0.407%	494,165	+4.460%
2026-07-16	44.480000	44.480000	43.7501	44.2100	-0.985%	125,146	+4.886%
2026-07-15	44.490000	44.650000	44.0401	44.6500	+0.654%	52,402	+3.852%
2026-07-14	44.410000	44.670000	43.9500	44.3600	+1.603%	71,307	+4.531%
2026-07-13	44.170000	44.445000	43.4100	43.6600	-1.400%	69,583	+6.207%
2026-07-10	43.670000	44.290000	43.6700	44.2800	+1.327%	120,902	+4.720%
2026-07-09	43.520000	43.740000	43.1200	43.7000	+1.960%	184,318	+6.110%
2026-07-08	42.660000	42.950000	42.0101	42.8600	+0.587%	116,649	+8.189%
2026-07-07	42.580000	43.035000	42.0500	42.6100	-0.257%	177,839	+8.824%
2026-07-06	42.890000	43.090000	42.1750	42.7200	+1.208%	99,725	+8.544%
2026-07-02	42.250000	43.090000	41.8101	42.2100	+0.309%	121,576	+9.855%
2026-07-01	41.380000	42.320000	41.3200	42.0800	+1.032%	112,157	+10.195%
2026-06-30	41.740000	41.820000	41.3300	41.6500	+0.120%	152,535	+11.333%
2026-06-29	42.180000	42.180000	41.0050	41.6000	-0.288%	250,924	+11.466%
2026-06-26	41.520000	41.900100	41.5000	41.7200	-0.215%	245,320	+11.146%
2026-06-25	42.890000	42.970000	41.5950	41.8100	-2.130%	238,002	+10.906%
2026-06-24	43.430000	43.430000	42.3501	42.7200	-1.883%	266,766	+8.544%
2026-06-23	42.920000	43.640000	42.8500	43.5400	-1.515%	220,832	+6.500%
2026-06-22	46.300000	47.500000	43.7800	44.2100	+0.340%	749,096	+4.886%
2026-06-18	44.300000	44.335000	43.3001	44.0600	+0.114%	566,605	+5.243%
2026-06-17	44.070000	44.500000	43.7000	44.0100	+0.457%	158,897	+5.362%
2026-06-16	44.400000	44.400000	43.5600	43.8100	-1.595%	179,526	+5.843%
2026-06-15	44.630000	44.900000	44.1100	44.5200	+1.297%	277,424	+4.155%
2026-06-12	43.030000	44.060000	42.9000	43.9500	+2.471%	415,321	+5.506%
2026-06-11	41.250000	43.100000	41.2500	42.8900	+5.485%	328,026	+8.114%
2026-06-10	40.710000	41.190000	40.3000	40.6600	-0.172%	193,203	+14.043%
2026-06-09	40.780000	40.980000	39.9300	40.7300	+1.067%	477,805	+13.847%
2026-06-08	39.970000	40.400000	39.7200	40.3000	+1.129%	234,010	+15.062%
2026-06-05	40.590000	40.758700	39.4100	39.8500	-2.567%	159,941	+16.361%
2026-06-04	40.640000	41.090000	40.4900	40.9000	+0.541%	206,399	+13.374%
2026-06-03	41.360000	41.500000	40.4000	40.6800	-2.423%	246,027	+13.987%
2026-06-02	41.690000	41.992900	41.2700	41.6900	-0.120%	278,526	+11.226%
2026-06-01	41.450000	43.100000	41.4500	41.7400	+6.643%	1,251,109	+11.092%
2026-05-29	39.280000	39.670000	39.0800	39.1400	-0.128%	260,628	+18.472%
2026-05-28	38.824300	39.619800	38.8243	39.1900	-0.960%	390,019	+18.321%
2026-05-27	39.590000	39.760000	39.1451	39.5700	+0.228%	216,580	+17.185%
2026-05-26	38.030000	39.630000	38.0300	39.4800	+5.873%	523,862	+17.452%
2026-05-22	37.130000	37.429900	36.9700	37.2900	+0.566%	87,772	+24.350%
2026-05-21	36.670000	37.181300	36.6300	37.0800	+0.216%	156,206	+25.054%
2026-05-20	36.300000	37.000000	36.3000	37.0000	+2.721%	184,820	+25.324%
2026-05-19	36.060000	36.390000	35.8700	36.0200	-1.369%	174,362	+28.734%
2026-05-18	36.300000	36.539400	36.0600	36.5200	+1.332%	63,778	+26.972%
2026-05-15	36.290000	36.496000	35.7901	36.0400	-2.039%	119,467	+28.663%
2026-05-14	36.070000	36.970000	36.0700	36.7900	+2.593%	147,057	+26.040%
2026-05-13	36.350000	36.480000	35.8550	35.8600	-1.185%	180,107	+29.308%
2026-05-12	36.490000	36.740000	36.1500	36.2900	-1.680%	50,880	+27.776%
2026-05-11	37.140000	37.400000	36.7500	36.9100	-1.072%	65,836	+25.630%
2026-05-08	37.760000	38.000000	37.2850	37.3100	-0.982%	54,694	+24.283%
2026-05-07	38.490000	38.490000	37.5400	37.6800	-0.946%	56,926	+23.063%
2026-05-06	38.500000	38.500000	37.7800	38.0400	+0.132%	95,020	+21.898%
2026-05-05	38.150000	38.185100	37.5500	37.9900	+1.442%	114,392	+22.058%
2026-05-04	38.000000	38.246300	37.3450	37.4500	-2.040%	199,668	+23.818%
2026-05-01	38.870000	38.870000	37.8500	38.2300	-0.933%	301,687	+21.292%
2026-04-30	38.790000	38.790000	38.1900	38.5900	+0.416%	61,295	+20.161%
2026-04-29	38.930000	38.930000	38.2500	38.4300	-0.646%	116,034	+20.661%
2026-04-28	39.150000	39.400000	38.6600	38.6800	-1.802%	162,096	+19.881%
2026-04-27	40.660000	40.840000	39.0800	39.3900	-3.100%	148,644	+17.720%
2026-04-24	40.790000	40.830000	40.6300	40.6500	-0.025%	44,010	+14.071%
2026-04-23	41.000000	41.199900	40.5000	40.6600	-0.441%	69,731	+14.043%
2026-04-22	41.040000	41.169200	40.7400	40.8400	+0.369%	57,874	+13.541%
2026-04-21	41.400000	41.560200	40.6600	40.6900	-1.572%	86,833	+13.959%
2026-04-20	40.840000	41.530000	40.7950	41.3400	+0.805%	76,725	+12.167%
2026-04-17	41.610000	41.700000	40.8700	41.0100	-0.582%	100,920	+13.070%
2026-04-16	41.400000	41.408500	41.0200	41.2500	-0.097%	102,991	+12.412%
2026-04-15	42.200000	42.200000	40.9200	41.2900	-1.877%	103,280	+12.303%
2026-04-14	42.150000	42.299900	41.8500	42.0800	+0.095%	148,121	+10.195%
2026-04-13	40.640000	42.120000	40.3800	42.0400	+2.412%	148,389	+10.300%
2026-04-10	40.500000	41.370000	40.2050	41.0500	+1.358%	173,497	+12.960%
2026-04-09	40.110000	40.520000	39.7500	40.5000	+0.124%	165,331	+14.494%
2026-04-08	40.600000	40.800000	40.0100	40.4500	+1.404%	82,337	+14.635%
2026-04-07	39.830000	40.090000	39.6100	39.8900	-0.275%	167,491	+16.245%
2026-04-06	39.630000	40.120000	39.4800	40.0000	+0.175%	53,642	+15.925%
2026-04-02	39.250000	40.030000	38.9400	39.9300	+0.554%	98,904	+16.128%
2026-04-01	39.400000	39.900000	39.1400	39.7100	+0.379%	226,613	+16.772%
2026-03-31	38.950000	39.910000	38.7150	39.5600	+1.697%	244,910	+17.214%
2026-03-30	38.450000	38.949900	38.0750	38.9000	+1.966%	321,857	+19.203%
2026-03-27	38.490000	38.720000	38.1300	38.1500	-0.573%	493,443	+21.547%
2026-03-26	38.450000	38.860000	38.3700	38.3700	-0.776%	24,331	+20.850%
2026-03-25	38.190000	38.950000	38.1300	38.6700	+1.817%	142,046	+19.912%
2026-03-24	37.600000	38.590000	37.4900	37.9800	+0.397%	272,799	+22.091%
2026-03-23	37.840000	38.190000	37.5000	37.8300	+1.503%	127,561	+22.575%
2026-03-20	37.575000	37.840000	36.8600	37.2700	-0.719%	338,866	+24.416%
2026-03-19	36.790000	37.560000	36.7900	37.5400	+0.455%	211,214	+23.522%
2026-03-18	37.790000	37.920000	37.2815	37.3700	-0.612%	59,232	+24.083%
2026-03-17	37.870000	38.205000	37.4400	37.6000	-0.027%	132,279	+23.324%
2026-03-16	37.960000	38.470000	37.5400	37.6100	+0.535%	172,935	+23.292%
2026-03-13	38.260000	38.380000	37.0950	37.4100	-1.940%	137,899	+23.951%
2026-03-12	38.570000	38.780000	38.0000	38.1500	-1.447%	220,401	+21.547%
2026-03-11	38.600000	39.195000	38.5300	38.7100	+0.441%	465,133	+19.788%
2026-03-10	37.750000	38.700000	37.6500	38.5400	+3.048%	150,706	+20.317%
2026-03-09	36.710000	37.709900	36.6801	37.4000	+2.186%	234,933	+23.984%
2026-03-06	36.560000	37.120000	36.4601	36.6000	-0.759%	64,878	+26.694%
2026-03-05	37.100000	37.400000	36.5200	36.8800	-0.860%	187,595	+25.732%
2026-03-04	37.160000	37.910000	36.9300	37.2000	+1.974%	164,822	+24.651%
2026-03-03	36.180000	36.500000	34.8900	36.4800	-2.355%	189,701	+27.111%
2026-03-02	38.190000	38.550000	37.3000	37.3600	-4.008%	415,845	+24.117%
2026-02-27	39.300000	39.529900	38.8263	38.9200	-0.967%	72,556	+19.142%
2026-02-26	40.920000	41.123000	39.0000	39.3000	-4.146%	297,967	+17.990%
2026-02-25	41.620000	41.620000	40.8100	41.0000	-0.942%	18,259	+13.098%
2026-02-24	42.240000	42.240000	41.1600	41.3900	-2.428%	117,011	+12.032%
2026-02-23	41.640000	42.620000	41.6400	42.4200	+2.094%	162,651	+9.312%
2026-02-20	41.300000	41.670000	41.0500	41.5500	+0.874%	154,322	+11.600%
2026-02-19	40.680000	41.373800	40.6352	41.1900	+0.586%	221,376	+12.576%
2026-02-18	41.080000	41.305000	40.7500	40.9500	-0.583%	85,755	+13.236%
2026-02-17	41.000000	41.355000	40.5000	41.1900	+0.170%	136,788	+12.576%
2026-02-13	40.260000	41.120000	40.1700	41.1200	+2.467%	134,999	+12.768%
2026-02-12	41.250000	41.650000	40.1300	40.1300	-2.715%	62,502	+15.549%
2026-02-11	41.780000	41.831700	40.9401	41.2500	-0.984%	78,955	+12.412%
2026-02-10	41.910000	41.998100	41.6200	41.6600	-0.359%	126,552	+11.306%
2026-02-09	41.090000	41.850000	41.0900	41.8100	+1.777%	50,616	+10.906%
2026-02-06	40.400000	41.080000	40.3000	41.0800	+3.009%	98,376	+12.877%
2026-02-05	41.210000	41.210000	39.7300	39.8800	-3.321%	185,088	+16.274%
2026-02-04	42.180000	42.350000	40.1000	41.2500	-2.066%	129,519	+12.412%
2026-02-03	42.000000	42.730000	41.7400	42.1200	+0.381%	113,588	+10.090%
2026-02-02	42.330000	42.369900	41.7937	41.9600	0.000%	73,222	+10.510%
2026-01-30	42.930000	43.150000	41.8500	41.9600	-2.893%	196,727	+10.510%
2026-01-29	43.240000	43.659900	42.6188	43.2100	+0.162%	157,635	+7.313%
2026-01-28	43.460000	43.650000	42.7801	43.1400	-1.100%	132,893	+7.487%
2026-01-27	43.290000	43.739900	43.2400	43.6200	+1.230%	122,692	+6.304%
2026-01-26	43.000000	43.400600	42.7700	43.0900	+0.419%	196,558	+7.612%
2026-01-23	42.170000	42.969900	42.0500	42.9100	+1.755%	92,975	+8.063%
2026-01-22	42.280000	42.650000	41.7000	42.1700	+0.047%	155,091	+9.960%
2026-01-21	41.650000	42.150000	41.2500	42.1500	+2.207%	83,575	+10.012%
2026-01-20	40.570000	41.415000	40.5700	41.2400	+2.485%	167,825	+12.439%
2026-01-16	39.470000	40.240000	39.4350	40.2400	+2.132%	106,344	+15.234%
2026-01-15	39.240000	39.460000	39.0300	39.4000	+0.845%	83,777	+17.690%
2026-01-14	38.900000	39.290000	38.7200	39.0700	+0.515%	188,037	+18.684%
2026-01-13	38.750000	38.970000	38.3800	38.8700	+0.517%	239,084	+19.295%
2026-01-12	38.210000	38.750000	38.2100	38.6700	+1.897%	78,200	+19.912%
2026-01-09	37.870000	38.249900	37.6400	37.9500	+0.238%	131,892	+22.187%
2026-01-08	37.270000	37.879900	37.1440	37.8600	+1.966%	121,244	+22.478%
2026-01-07	37.460000	37.460000	36.7300	37.1300	-1.224%	163,985	+24.886%
2026-01-06	37.490000	37.880000	37.2028	37.5900	+1.321%	245,734	+23.357%
2026-01-05	35.480000	37.153500	35.4800	37.1000	+5.040%	624,493	+24.987%
2026-01-02	35.650000	35.836900	35.2800	35.3200	-0.898%	366,541	+31.285%
2025-12-31	35.750000	35.900000	35.5000	35.6400	-0.780%	56,836	+30.107%
2025-12-30	36.660000	36.720000	35.7300	35.9200	-6.677%	75,589	+29.092%
2025-12-29	38.210000	38.490000	38.1000	38.4900	+0.313%	18,657	+20.473%
2025-12-26	38.470000	38.640000	38.0000	38.3700	-0.078%	94,636	+20.850%
2025-12-24	37.970000	38.465000	37.6850	38.4000	+1.587%	62,178	+20.755%
2025-12-23	37.220000	37.875000	37.1000	37.8000	+1.859%	110,557	+22.672%
2025-12-22	37.190000	37.370000	36.9500	37.1100	+0.596%	60,273	+24.953%
2025-12-19	36.660000	37.310000	36.6600	36.8900	+0.930%	50,726	+25.698%
2025-12-18	36.320000	36.770000	36.1801	36.5500	+0.495%	59,602	+26.867%
2025-12-17	36.800000	36.800000	36.2100	36.3700	-1.356%	38,685	+27.495%
2025-12-16	37.550000	37.550000	36.7100	36.8700	-1.732%	70,392	+25.766%
2025-12-15	37.880000	38.020000	37.4000	37.5200	-0.662%	58,200	+23.587%
2025-12-12	37.790000	37.870000	37.4300	37.7700	+0.828%	47,614	+22.769%
2025-12-11	37.500000	37.700000	37.4600	37.4600	+0.241%	18,224	+23.785%
2025-12-10	37.060000	37.370000	37.0100	37.3700	+0.268%	27,243	+24.083%
2025-12-09	37.140000	37.270000	36.9700	37.2700	+0.161%	54,526	+24.416%
2025-12-08	37.080000	37.220000	36.9800	37.2100	+0.432%	22,277	+24.617%
2025-12-05	37.780000	37.800000	36.9950	37.0500	-2.036%	89,015	+25.155%
2025-12-04	37.650000	37.980000	37.6000	37.8200	+0.871%	145,918	+22.607%
2025-12-03	37.300000	37.640000	37.2600	37.4933	+0.569%	69,303	+23.675%
2025-12-02	37.010000	37.340000	36.9801	37.2810	+0.759%	50,647	+24.380%
2025-12-01	37.000000	37.179900	36.8243	37.0000	-0.698%	50,720	+25.324%
2025-11-28	37.270000	37.350000	36.9500	37.2600	+1.278%	23,602	+24.450%
2025-11-26	36.000000	37.100000	36.0000	36.7900	+1.968%	85,958	+26.040%
2025-11-25	35.580000	36.080000	35.5800	36.0800	+0.417%	7,240	+28.520%
2025-11-24	35.490000	36.200000	35.4900	35.9300	+1.012%	156,329	+29.056%
2025-11-21	35.910000	36.260000	35.4900	35.5700	-2.173%	119,545	+30.363%
2025-11-20	37.350000	37.458500	36.1350	36.3600	-1.968%	318,265	+27.530%
2025-11-19	37.330000	37.514900	36.8700	37.0900	-0.135%	165,899	+25.020%
2025-11-18	36.720000	37.330000	36.7200	37.1400	+0.216%	175,138	+24.852%
2025-11-17	37.270000	37.500000	36.7500	37.0600	+0.597%	57,600	+25.121%
2025-11-14	36.730000	37.130000	36.0500	36.8400	-0.914%	219,778	+25.869%
2025-11-13	38.060000	38.240000	37.0300	37.1800	-1.977%	52,864	+24.718%
2025-11-12	37.820000	38.000000	37.5000	37.9300	+0.530%	23,707	+22.252%
2025-11-11	37.560000	37.889900	37.4700	37.7300	+0.828%	64,588	+22.900%
2025-11-10	37.480000	37.480000	36.7900	37.4200	+0.808%	70,022	+23.918%
2025-11-07	36.700000	37.120000	36.2900	37.1200	+1.227%	45,175	+24.919%
2025-11-06	36.250000	36.680000	36.2400	36.6700	+1.607%	93,161	+26.452%
2025-11-05	35.680000	36.290000	35.6800	36.0900	+2.166%	68,537	+28.484%
2025-11-04	35.080000	35.340000	34.7900	35.3250	-0.268%	16,035	+31.267%
2025-11-03	35.390000	35.801100	35.3600	35.4200	+0.711%	45,005	+30.915%
2025-10-31	35.170000	35.339200	34.8734	35.1700	+0.011%	18,868	+31.845%
2025-10-30	34.800000	35.340000	34.8000	35.1660	+1.081%	48,126	+31.860%
2025-10-29	34.590000	34.910000	34.5900	34.7900	+0.404%	26,883	+33.285%
2025-10-28	34.670000	34.805000	34.5727	34.6500	-0.144%	19,607	+33.824%
2025-10-27	34.610000	34.734000	34.4500	34.7000	+0.828%	24,822	+33.631%
2025-10-24	33.950000	34.690000	33.9500	34.4150	+1.820%	79,665	+34.738%
2025-10-23	33.510000	33.800000	33.5001	33.8000	+1.777%	21,866	+37.189%
2025-10-22	33.080000	33.300000	32.7460	33.2100	+0.667%	15,338	+39.627%
2025-10-21	33.420000	33.420000	32.9200	32.9900	-1.257%	147,062	+40.558%
2025-10-20	34.000000	34.000000	33.3400	33.4100	-1.183%	92,497	+38.791%
2025-10-17	33.600000	34.069900	33.5800	33.8100	+0.565%	84,162	+37.149%
2025-10-16	33.400000	33.790000	33.3070	33.6200	+1.235%	18,141	+37.924%
2025-10-15	33.270000	33.330000	33.1200	33.2100	+0.332%	15,705	+39.627%
2025-10-14	32.790000	33.232400	32.7001	33.1000	-0.331%	12,146	+40.091%
2025-10-13	32.940000	33.300000	32.8500	33.2100	+2.405%	31,451	+39.627%
2025-10-10	33.060500	33.060500	32.3200	32.4300	-2.113%	19,462	+42.985%
2025-10-09	33.020000	33.282100	32.9700	33.1300	+0.424%	11,696	+39.964%
2025-10-08	33.190000	33.270000	32.8400	32.9900	+0.426%	59,490	+40.558%
2025-10-07	33.140000	33.280000	32.8000	32.8500	-0.905%	184,912	+41.157%
2025-10-06	32.950000	33.190000	32.9500	33.1500	+1.067%	16,636	+39.879%
2025-10-03	32.820000	33.101800	32.6300	32.8000	+0.275%	87,181	+41.372%
2025-10-02	33.078400	33.078400	32.5200	32.7100	-0.335%	12,975	+41.761%
2025-10-01	32.880000	33.163800	32.8001	32.8200	-0.030%	41,470	+41.286%
2025-09-30	33.000000	33.100000	32.7400	32.8300	+0.428%	34,996	+41.243%
2025-09-29	33.060000	33.185000	32.6100	32.6900	-1.119%	24,336	+41.848%
2025-09-26	33.100000	33.439000	32.9900	33.0600	-0.121%	41,089	+40.260%
2025-09-25	33.340000	33.550000	32.9900	33.1000	-0.809%	32,272	+40.091%
2025-09-24	33.250000	33.720000	33.2400	33.3700	-0.460%	32,324	+38.957%
2025-09-23	33.620000	33.652700	33.4137	33.5241	+0.522%	8,672	+38.318%
2025-09-22	33.140000	33.490000	33.0100	33.3500	+1.399%	19,165	+39.040%
2025-09-19	32.600000	32.970000	32.6000	32.8900	+1.450%	11,749	+40.985%
2025-09-18	32.492000	32.680000	32.3000	32.4200	-0.613%	33,932	+43.029%
2025-09-17	32.810000	32.900000	32.6200	32.6200	-0.579%	10,449	+42.152%
2025-09-16	32.750000	32.950000	32.5941	32.8100	+0.367%	18,675	+41.329%
2025-09-15	32.950000	33.139900	32.5850	32.6900	+0.368%	58,781	+41.848%
2025-09-12	32.980000	33.177200	32.5131	32.5700	-1.243%	31,001	+42.370%
2025-09-11	32.830000	33.131600	32.7900	32.9800	+0.457%	35,580	+40.600%
2025-09-10	32.830000	32.930000	32.6425	32.8300	+0.275%	15,836	+41.243%
2025-09-09	32.844783	32.880000	32.6233	32.7400	-0.122%	114,124	+41.631%
2025-09-08	32.610000	32.810000	32.2950	32.7800	+0.583%	140,853	+41.458%
2025-09-05	32.400000	32.660000	32.2853	32.5900	+0.835%	51,013	+42.283%
2025-09-04	31.927100	32.320000	31.8278	32.3200	+1.317%	15,808	+43.472%
2025-09-03	31.960000	32.000000	31.5100	31.9000	-0.188%	31,781	+45.361%
2025-09-02	31.870000	31.970000	31.6192	31.9600	-0.063%	93,966	+45.088%
2025-08-29	31.670000	31.980000	31.5300	31.9800	+0.345%	43,280	+44.997%
2025-08-28	31.711500	31.947600	31.7115	31.8700	+0.189%	23,064	+45.497%
2025-08-27	31.640000	31.810000	31.4100	31.8100	+0.094%	15,393	+45.772%
2025-08-26	31.610000	31.780000	31.5434	31.7800	+0.063%	11,125	+45.909%
2025-08-25	31.970000	31.970000	31.5700	31.7600	-0.314%	87,366	+46.001%
2025-08-22	31.570000	32.000000	31.3400	31.8600	+1.465%	36,809	+45.543%
2025-08-21	31.410000	31.540000	31.2100	31.4000	-0.127%	41,652	+47.675%
2025-08-20	31.500000	31.573700	31.2525	31.4400	+0.191%	165,944	+47.487%
2025-08-19	31.510000	31.630000	31.2732	31.3800	-0.790%	352,993	+47.769%
2025-08-18	31.410000	31.650000	31.0918	31.6300	+0.893%	17,213	+46.601%
2025-08-15	31.270000	31.350000	31.1300	31.3500	+0.707%	7,779	+47.911%
2025-08-14	31.210000	31.240000	30.7100	31.1300	-0.416%	79,423	+48.956%
2025-08-13	31.220000	31.365000	30.9950	31.2600	+0.353%	88,515	+48.337%
2025-08-12	30.960000	31.170000	30.8380	31.1500	+0.322%	43,792	+48.860%
2025-08-11	30.740000	31.090000	30.4124	31.0500	+1.140%	24,523	+49.340%
2025-08-08	30.650000	30.931000	30.3800	30.7000	+0.425%	458,522	+51.042%
2025-08-07	30.450000	30.779900	30.1800	30.5700	+0.891%	463,457	+51.685%
2025-08-06	29.930000	30.429500	29.9300	30.3000	+1.202%	216,274	+53.036%
2025-08-05	29.800000	29.970000	29.7100	29.9400	+0.740%	69,542	+54.876%
2025-08-04	29.700000	29.840000	29.5700	29.7200	+1.642%	33,642	+56.023%
2025-08-01	29.302200	29.520000	29.1200	29.2400	+0.534%	33,807	+58.584%
2025-07-31	29.060000	29.240000	28.9400	29.0847	-0.565%	51,873	+59.431%
2025-07-30	29.330000	29.359800	29.0100	29.2500	-0.703%	61,012	+58.530%
2025-07-29	29.085000	29.640000	29.0601	29.4570	+1.401%	20,989	+57.416%
2025-07-28	29.000000	29.260000	27.9100	29.0500	+0.336%	525,326	+59.621%
2025-07-25	29.300000	29.465000	28.8800	28.9526	-1.186%	127,903	+60.158%
2025-07-24	29.340000	29.540000	29.1800	29.3000	-1.413%	100,911	+58.259%
2025-07-23	29.630000	29.720000	29.3400	29.7200	+0.746%	6,318	+56.023%
2025-07-22	29.800000	29.800000	29.3900	29.5000	-0.973%	36,108	+57.186%
2025-07-21	30.210000	30.253700	29.6000	29.7900	-0.667%	28,828	+55.656%
2025-07-18	30.130000	30.300000	29.6800	29.9900	+0.368%	82,821	+54.618%
2025-07-17	29.260000	30.060000	29.2000	29.8800	+2.259%	226,898	+55.187%
2025-07-16	29.480000	29.480000	28.8300	29.2200	+0.068%	34,305	+58.693%
2025-07-15	29.650000	29.730000	28.8400	29.2000	+0.172%	23,282	+58.801%
2025-07-14	29.510000	29.510000	29.0501	29.1500	-0.103%	42,262	+59.074%
2025-07-11	29.184600	29.568222	29.1000	29.1800	+0.137%	7,070	+58.910%
2025-07-10	29.320000	29.453600	29.0400	29.1400	+0.344%	20,195	+59.128%
2025-07-09	29.330000	29.500000	29.0000	29.0400	-0.718%	54,413	+59.676%
2025-07-08	29.120000	29.520000	29.1200	29.2500	+0.068%	28,670	+58.530%
2025-07-07	30.340000	30.340000	29.0519	29.2300	-2.273%	63,941	+58.638%
2025-07-03	30.060000	30.480000	29.8600	29.9100	+0.945%	19,060	+55.032%
2025-07-02	29.070000	29.667700	29.0700	29.6300	+1.265%	19,173	+56.497%
2025-07-01	29.070000	29.270000	28.8200	29.2600	+1.456%	19,626	+58.476%
2025-06-30	28.610000	28.960000	28.5200	28.8400	+0.243%	53,521	+60.784%
2025-06-27	29.210000	29.210000	28.3701	28.7700	-4.132%	61,319	+61.175%
2025-06-26	29.995000	30.418000	29.8700	30.0100	+0.976%	10,694	+54.515%
2025-06-25	30.140000	30.140000	29.3800	29.7200	+0.951%	10,657	+56.023%
2025-06-24	29.640000	29.750000	29.3200	29.4400	+0.371%	37,703	+57.507%
2025-06-23	29.260000	29.500000	29.1244	29.3313	0.000%	30,067	+58.091%

.dark-mode .tnb7Pl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tnb7Pl{ color: #333333; background-color: white; border: 2px solid #333333; }COLOGlobal X MSCI Colombia ETFstock NYSE ETF

COLO
Global X MSCI Colombia ETF
stock NYSE ETF