Dark

EQIN
Columbia U.S. Equity Income ETF
stock NYSE ETF

At Close

Aug 7, 2026 10:15:26 AM EDT

53.63USD-0.112%(-0.06)7,742

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-53.69)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

53.86USD+0.428%(+0.23)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	53.5500	53.922000	53.495000	53.859400	+0.316%	7,742	0.000%
2026-08-06	54.0800	54.080000	53.540400	53.690000	-0.130%	23,940	+0.316%
2026-08-05	54.0600	54.060000	53.606600	53.760000	+0.043%	13,353	+0.185%
2026-08-04	53.1400	53.830000	53.015000	53.736800	+0.919%	8,090	+0.228%
2026-08-03	53.0900	53.247700	53.090000	53.247700	+0.595%	6,028	+1.149%
2026-07-31	52.9700	52.985000	52.520000	52.932700	+0.142%	11,030	+1.751%
2026-07-30	52.9700	52.970000	52.440581	52.857500	-0.477%	9,153	+1.895%
2026-07-29	53.6500	53.650000	53.060000	53.111100	-1.169%	11,366	+1.409%
2026-07-28	53.6400	53.850000	53.540000	53.739300	+1.062%	10,189	+0.223%
2026-07-27	52.9500	53.340000	52.950000	53.174700	+0.254%	12,102	+1.288%
2026-07-24	52.5500	53.040000	52.550000	53.040000	+1.219%	8,585	+1.545%
2026-07-23	52.6300	52.690000	52.340000	52.401100	-0.755%	8,206	+2.783%
2026-07-22	52.7200	52.990000	52.720000	52.800000	+0.514%	8,576	+2.006%
2026-07-21	52.3900	52.589900	52.185000	52.530000	+0.517%	13,441	+2.531%
2026-07-20	52.5400	52.540000	52.180100	52.260000	-0.447%	10,364	+3.060%
2026-07-17	52.7800	53.160000	52.445000	52.494800	-0.408%	4,870	+2.599%
2026-07-16	52.5400	52.710000	52.420000	52.710000	+0.822%	12,895	+2.181%
2026-07-15	52.3100	52.365000	52.090000	52.280000	-0.057%	11,406	+3.021%
2026-07-14	52.3900	52.655000	52.180000	52.310000	-0.853%	17,695	+2.962%
2026-07-13	52.7600	52.830000	52.585000	52.760000	+0.625%	42,167	+2.084%
2026-07-10	52.4100	52.490000	52.285000	52.432200	+0.426%	8,150	+2.722%
2026-07-09	52.2000	52.420000	52.134833	52.209600	+0.125%	19,013	+3.160%
2026-07-08	52.7800	52.780000	52.144400	52.144400	-1.136%	10,632	+3.289%
2026-07-07	52.9200	52.945000	52.607546	52.743700	+0.661%	19,879	+2.115%
2026-07-06	52.4800	52.480000	52.185000	52.397300	+0.148%	22,430	+2.790%
2026-07-02	52.1700	52.320000	51.940000	52.320000	+1.152%	11,806	+2.942%
2026-07-01	51.4700	52.060000	51.470000	51.724200	+0.824%	42,196	+4.128%
2026-06-30	51.5200	51.520000	51.255000	51.301300	-0.611%	14,544	+4.986%
2026-06-29	51.9800	51.980000	51.552700	51.616800	-0.178%	12,555	+4.345%
2026-06-26	51.9200	51.990000	51.590000	51.709100	-0.069%	48,003	+4.158%
2026-06-25	51.8500	52.330000	51.698000	51.745000	-0.184%	19,374	+4.086%
2026-06-24	51.9100	51.920000	51.645000	51.840500	+0.051%	10,685	+3.894%
2026-06-23	51.6100	51.840000	51.259900	51.814000	+0.741%	10,787	+3.948%
2026-06-22	51.4700	51.650000	51.370000	51.433100	-0.021%	39,467	+4.717%
2026-06-18	51.9800	51.980000	51.425000	51.444100	-0.553%	8,508	+4.695%
2026-06-17	52.3000	52.500000	51.620000	51.730000	-1.071%	6,188	+4.116%
2026-06-16	52.2400	52.440000	52.240000	52.290000	+0.618%	9,003	+3.001%
2026-06-15	52.0800	52.298200	51.968600	51.968600	-0.124%	15,529	+3.638%
2026-06-12	51.8300	52.130000	51.830000	52.033000	+0.937%	12,918	+3.510%
2026-06-11	51.1200	51.730000	51.120000	51.550000	+0.743%	14,873	+4.480%
2026-06-10	51.3900	51.530000	51.150000	51.170000	-0.396%	13,046	+5.256%
2026-06-09	51.3600	51.430000	51.070000	51.373400	+0.472%	12,988	+4.839%
2026-06-08	51.3400	51.440000	51.110000	51.132000	-0.393%	21,551	+5.334%
2026-06-05	51.6300	51.630000	51.245000	51.333700	-0.380%	21,851	+4.920%
2026-06-04	51.5100	51.700000	51.475000	51.529300	+1.015%	15,686	+4.522%
2026-06-03	51.0700	51.200000	50.990000	51.011400	-0.462%	20,624	+5.583%
2026-06-02	50.9300	51.339700	50.915000	51.248000	+0.427%	13,311	+5.096%
2026-06-01	50.8800	51.089700	50.880000	51.030000	+0.371%	8,419	+5.545%
2026-05-29	50.8200	50.939900	50.764400	50.841500	+0.551%	7,449	+5.936%
2026-05-28	50.3900	50.649900	50.390000	50.562700	+0.263%	16,285	+6.520%
2026-05-27	50.6000	50.645000	50.396900	50.430300	-0.177%	8,655	+6.800%
2026-05-26	50.8200	50.855000	50.455000	50.519700	-0.473%	13,354	+6.611%
2026-05-22	50.3700	50.864000	50.370000	50.759900	+0.979%	6,563	+6.106%
2026-05-21	50.1000	50.267600	49.880000	50.267600	+0.089%	7,394	+7.145%
2026-05-20	50.1100	50.280000	49.920000	50.222700	+0.362%	10,556	+7.241%
2026-05-19	49.9400	50.239300	49.830000	50.041700	-0.193%	23,291	+7.629%
2026-05-18	49.7200	50.138400	49.720000	50.138400	+0.956%	7,431	+7.421%
2026-05-15	49.8800	49.880000	49.610000	49.663800	-0.344%	18,248	+8.448%
2026-05-14	49.9200	50.000000	49.820000	49.835100	+0.227%	16,451	+8.075%
2026-05-13	50.0900	50.090000	49.630200	49.722200	-0.872%	18,757	+8.321%
2026-05-12	49.8800	50.210000	49.620000	50.159600	+0.476%	17,793	+7.376%
2026-05-11	49.9700	50.119900	49.825300	49.922000	+0.167%	22,180	+7.887%
2026-05-08	50.1700	50.170000	49.839000	49.839000	-0.345%	13,948	+8.067%
2026-05-07	50.1100	50.256312	49.935000	50.011500	-0.733%	13,820	+7.694%
2026-05-06	50.3900	50.469900	50.250000	50.380700	+0.422%	11,689	+6.905%
2026-05-05	50.0700	50.330000	49.865000	50.169000	+0.482%	20,338	+7.356%
2026-05-04	50.3000	50.330000	49.920000	49.928300	-1.111%	18,847	+7.873%
2026-05-01	50.8600	50.860000	50.410000	50.489000	-0.572%	17,266	+6.676%
2026-04-30	50.1000	50.780000	49.950000	50.779700	+1.360%	12,379	+6.065%
2026-04-29	49.9300	50.119000	49.848000	50.098400	+0.111%	23,119	+7.507%
2026-04-28	50.2200	50.225000	49.950000	50.042900	+0.317%	7,078	+7.626%
2026-04-27	49.7800	50.065000	49.780000	49.884700	+0.175%	12,798	+7.968%
2026-04-24	50.2800	50.280000	49.710000	49.797400	-0.752%	10,498	+8.157%
2026-04-23	50.1800	50.296500	50.045000	50.174600	-0.031%	17,425	+7.344%
2026-04-22	50.6600	50.660000	50.110000	50.190000	-0.333%	31,329	+7.311%
2026-04-21	50.6700	50.820000	50.357700	50.357700	-0.153%	12,166	+6.954%
2026-04-20	50.3200	50.510000	50.320000	50.434900	+0.217%	15,262	+6.790%
2026-04-17	49.9400	50.470000	49.940000	50.325500	+0.611%	11,415	+7.022%
2026-04-16	50.0350	50.140400	49.920000	50.019900	+0.565%	25,836	+7.676%
2026-04-15	49.9600	49.960000	49.595000	49.739000	-0.197%	11,474	+8.284%
2026-04-14	49.8900	49.950000	49.710000	49.837300	-0.359%	22,770	+8.070%
2026-04-13	49.4000	50.017100	49.395000	50.017100	+0.970%	23,063	+7.682%
2026-04-10	50.0300	50.030000	49.525000	49.536800	-1.144%	10,964	+8.726%
2026-04-09	49.9200	50.170000	49.890000	50.110000	+0.157%	13,445	+7.482%
2026-04-08	49.9800	50.031400	49.810000	50.031400	+1.378%	13,192	+7.651%
2026-04-07	49.3800	49.530000	49.279900	49.351400	-0.071%	16,534	+9.134%
2026-04-06	48.9900	49.430000	48.990000	49.386500	+0.622%	16,000	+9.057%
2026-04-02	48.7700	49.085000	48.770000	49.081400	+0.175%	21,984	+9.735%
2026-04-01	49.2000	49.200000	48.919900	48.995700	-0.311%	16,469	+9.927%
2026-03-31	49.0000	49.245000	48.769900	49.148500	+1.174%	23,774	+9.585%
2026-03-30	48.8300	49.030000	48.470100	48.578400	+0.306%	15,746	+10.871%
2026-03-27	48.9400	48.979900	48.340000	48.430000	-1.178%	26,599	+11.211%
2026-03-26	49.2400	49.350000	48.990100	49.007500	-0.748%	24,945	+9.900%
2026-03-25	49.6000	49.610000	49.210000	49.377000	+0.190%	21,993	+9.078%
2026-03-24	48.7700	49.610000	48.770000	49.283200	+0.369%	12,335	+9.286%
2026-03-23	49.1200	49.450000	49.000000	49.102000	+0.975%	9,797	+9.689%
2026-03-20	48.8700	49.030000	48.560000	48.628000	-0.508%	15,371	+10.758%
2026-03-19	48.8800	48.971100	48.610000	48.876400	+0.075%	14,544	+10.195%
2026-03-18	49.3000	49.440000	48.840000	48.840000	-1.393%	14,221	+10.277%
2026-03-17	49.7000	49.850000	49.500000	49.530000	+0.381%	16,938	+8.741%
2026-03-16	49.3000	49.490000	49.200000	49.342000	+0.632%	21,611	+9.155%
2026-03-13	49.0400	49.360000	48.970100	49.032000	+0.086%	13,007	+9.845%
2026-03-12	49.0500	49.310000	48.930000	48.990000	-0.729%	31,385	+9.940%
2026-03-11	49.3700	49.400000	49.110000	49.350000	-0.162%	8,636	+9.138%
2026-03-10	49.7700	49.850000	49.430000	49.430000	-0.663%	11,047	+8.961%
2026-03-09	49.6000	49.870000	48.990000	49.760000	-0.520%	8,482	+8.238%
2026-03-06	49.8300	50.020000	49.300000	50.020000	-0.517%	12,502	+7.676%
2026-03-05	50.4300	50.640000	50.022000	50.280000	-0.727%	31,807	+7.119%
2026-03-04	50.5300	50.685000	50.272000	50.648000	+0.130%	85,813	+6.341%
2026-03-03	50.1800	50.700000	49.900000	50.582000	-0.586%	14,593	+6.479%
2026-03-02	50.7200	51.080000	50.620000	50.880000	+0.122%	8,292	+5.856%
2026-02-27	50.7800	50.880000	50.460000	50.818000	-0.298%	12,177	+5.985%
2026-02-26	50.9200	51.150000	50.904800	50.970000	+0.201%	14,966	+5.669%
2026-02-25	50.8500	50.950000	50.495000	50.867700	+0.239%	41,383	+5.881%
2026-02-24	50.6400	50.835000	50.560000	50.746600	+0.409%	20,164	+6.134%
2026-02-23	51.0700	51.380000	50.460000	50.540000	-1.385%	53,681	+6.568%
2026-02-20	51.0300	51.250000	50.890000	51.250000	+0.411%	19,361	+5.092%
2026-02-19	50.9900	51.210000	50.925000	51.040000	-0.176%	20,642	+5.524%
2026-02-18	51.0700	51.220000	50.949000	51.130000	+0.594%	49,706	+5.338%
2026-02-17	51.0400	51.156000	50.700000	50.828000	-0.415%	24,432	+5.964%
2026-02-13	50.6400	51.179900	50.530000	51.040000	+0.714%	6,900	+5.524%
2026-02-12	51.5600	51.742419	50.678000	50.678000	-1.405%	18,357	+6.278%
2026-02-11	51.5000	51.709000	51.350000	51.400000	-0.019%	23,611	+4.785%
2026-02-10	51.4200	51.510000	51.200000	51.410000	+0.238%	12,299	+4.764%
2026-02-09	51.2500	51.370000	51.040000	51.288100	-0.032%	25,241	+5.013%
2026-02-06	50.6600	51.304300	50.660000	51.304300	+1.912%	19,808	+4.980%
2026-02-05	50.4600	50.460000	50.120000	50.342000	-0.710%	16,655	+6.987%
2026-02-04	50.4700	50.815000	50.470000	50.702000	+0.980%	25,754	+6.227%
2026-02-03	49.9100	50.310000	49.805000	50.210000	+0.742%	27,023	+7.268%
2026-02-02	49.3700	49.890000	49.370000	49.840000	+0.454%	15,243	+8.065%
2026-01-30	49.3500	49.615000	49.110000	49.614600	+0.439%	7,389	+8.556%
2026-01-29	49.3700	49.490000	49.205000	49.397900	+1.018%	9,038	+9.032%
2026-01-28	48.7400	48.991000	48.700100	48.900000	+0.123%	15,554	+10.142%
2026-01-27	48.8300	48.853500	48.630000	48.840000	-0.716%	10,343	+10.277%
2026-01-26	49.0500	49.220000	48.920000	49.192000	+0.433%	14,453	+9.488%
2026-01-23	49.1800	49.930000	48.790000	48.980000	-0.417%	18,929	+9.962%
2026-01-22	49.1900	49.390000	49.130000	49.185300	+0.472%	16,102	+9.503%
2026-01-21	48.6700	49.070000	48.670000	48.954000	+1.082%	12,502	+10.020%
2026-01-20	48.7100	48.799500	48.340000	48.430000	-1.204%	8,623	+11.211%
2026-01-16	49.1400	49.160000	49.020000	49.020100	-0.061%	17,166	+9.872%
2026-01-15	49.0400	49.233300	48.995000	49.050000	+0.143%	20,348	+9.805%
2026-01-14	48.6300	49.000000	48.630000	48.980000	+0.389%	23,365	+9.962%
2026-01-13	49.1000	49.100000	48.655000	48.790000	-0.266%	17,395	+10.390%
2026-01-12	48.8500	48.929900	48.740600	48.920000	-0.391%	30,925	+10.097%
2026-01-09	48.9900	49.210000	48.932200	49.111800	+0.474%	27,699	+9.667%
2026-01-08	48.0400	48.915000	48.040000	48.880000	+1.901%	13,326	+10.187%
2026-01-07	48.8600	48.860000	47.968000	47.968000	-1.615%	16,407	+12.282%
2026-01-06	48.5300	48.830000	48.530000	48.755600	+0.258%	17,357	+10.468%
2026-01-05	48.0700	48.759000	48.070000	48.630000	+1.665%	9,691	+10.753%
2026-01-02	47.4800	47.990000	47.479900	47.833800	+0.724%	7,103	+12.597%
2025-12-31	47.7400	47.740000	47.480000	47.490000	-0.711%	3,520	+13.412%
2025-12-30	47.8000	47.859900	47.752000	47.830000	+0.059%	5,615	+12.606%
2025-12-29	48.0300	48.090000	47.790000	47.801600	-0.376%	7,756	+12.673%
2025-12-26	48.0600	48.060000	47.810000	47.982000	-0.058%	10,933	+12.249%
2025-12-24	47.8300	48.030000	47.830000	48.010000	+0.460%	3,178	+12.184%
2025-12-23	47.6500	47.860000	47.650000	47.790000	+0.142%	20,928	+12.700%
2025-12-22	47.4400	47.739900	47.440000	47.722000	+0.743%	9,183	+12.861%
2025-12-19	47.2500	47.559900	47.250000	47.370000	+0.042%	17,988	+13.699%
2025-12-18	47.6700	47.720000	47.244100	47.350000	-0.858%	17,021	+13.747%
2025-12-17	47.8700	47.990000	47.690800	47.760000	-0.084%	18,790	+12.771%
2025-12-16	48.3000	48.300000	47.695000	47.800000	-1.015%	15,370	+12.677%
2025-12-15	48.1900	48.330000	48.096900	48.290000	+0.312%	36,806	+11.533%
2025-12-12	48.3700	48.370000	48.040000	48.140000	-0.042%	14,235	+11.881%
2025-12-11	47.6200	48.210000	47.620000	48.160000	+1.240%	10,413	+11.834%
2025-12-10	47.0700	47.680000	46.990000	47.570000	+1.399%	25,110	+13.221%
2025-12-09	47.1500	47.329400	46.913700	46.913700	-0.218%	11,422	+14.805%
2025-12-08	47.2000	47.240000	46.990000	47.016400	-0.494%	13,789	+14.554%
2025-12-05	47.2700	47.535000	47.250000	47.250000	-0.253%	9,879	+13.988%
2025-12-04	47.2900	47.460000	47.241300	47.370000	+0.809%	15,667	+13.699%
2025-12-03	46.8700	47.380000	46.870000	46.990000	+0.535%	21,441	+14.619%
2025-12-02	46.8800	46.905000	46.650000	46.740000	-0.341%	20,469	+15.232%
2025-12-01	47.1250	47.190000	46.810000	46.900000	-0.488%	16,090	+14.839%
2025-11-28	47.0499	47.188800	47.000000	47.130000	+0.709%	5,908	+14.278%
2025-11-26	46.5200	47.020000	46.520000	46.798000	+0.814%	39,892	+15.089%
2025-11-25	45.9700	46.507200	45.970000	46.420000	+1.177%	21,831	+16.026%
2025-11-24	46.0400	46.080000	45.860100	45.880000	-0.150%	19,535	+17.392%
2025-11-21	45.5400	46.170000	45.350000	45.949100	+1.366%	17,409	+17.215%
2025-11-20	46.0800	46.289000	45.330000	45.330000	-0.679%	27,912	+18.816%
2025-11-19	45.6600	45.800000	45.540900	45.640000	-0.214%	17,463	+18.009%
2025-11-18	45.7100	45.965000	45.540000	45.738000	-0.157%	18,023	+17.756%
2025-11-17	46.4100	46.450000	45.770000	45.810000	-1.463%	17,042	+17.571%
2025-11-14	46.3100	46.625100	46.270000	46.490000	-0.257%	13,922	+15.852%
2025-11-13	47.0200	47.110000	46.550000	46.610000	-0.935%	29,141	+15.553%
2025-11-12	46.9100	47.310000	46.910000	47.050000	+0.405%	48,325	+14.473%
2025-11-11	46.6700	47.070000	46.660000	46.860000	+0.779%	21,296	+14.937%
2025-11-10	46.5800	46.580000	46.180000	46.498000	+0.099%	13,755	+15.832%
2025-11-07	46.1400	46.460000	46.025766	46.452000	+0.543%	21,034	+15.946%
2025-11-06	46.4799	46.479900	46.115000	46.200900	-0.323%	28,951	+16.577%
2025-11-05	46.2000	46.457800	46.127300	46.350400	+0.361%	8,755	+16.201%
2025-11-04	46.0900	46.319300	45.990000	46.183700	-0.204%	19,416	+16.620%
2025-11-03	46.4900	46.490000	45.940000	46.278000	-0.665%	33,108	+16.382%
2025-10-31	46.3500	46.761500	46.300000	46.588000	+0.082%	123,392	+15.608%
2025-10-30	46.3900	46.990000	46.390000	46.550000	-0.254%	16,109	+15.702%
2025-10-29	46.9900	47.090000	46.550000	46.668500	-0.600%	131,839	+15.408%
2025-10-28	47.0000	47.200000	46.950000	46.950000	-0.572%	14,007	+14.717%
2025-10-27	47.0900	47.220200	46.950500	47.220200	+0.743%	23,352	+14.060%
2025-10-24	46.9100	46.975000	46.800000	46.872000	+0.709%	10,346	+14.907%
2025-10-23	46.3700	46.619800	46.351000	46.542000	+0.220%	11,434	+15.722%
2025-10-22	46.5000	46.520000	46.242800	46.440000	-0.279%	9,434	+15.976%
2025-10-21	46.5600	46.769400	46.560000	46.570000	-0.184%	11,729	+15.653%
2025-10-20	46.2700	46.670000	46.270000	46.655912	+0.987%	6,022	+15.440%
2025-10-17	46.0600	46.330000	45.956500	46.199800	+0.587%	12,941	+16.579%
2025-10-16	46.4000	46.449800	45.771000	45.930000	-0.991%	22,792	+17.264%
2025-10-15	46.5700	46.780000	46.219800	46.389600	+0.219%	15,218	+16.102%
2025-10-14	45.5400	46.485600	45.540000	46.288100	+1.186%	15,290	+16.357%
2025-10-13	45.6200	45.880000	45.620000	45.745700	+0.850%	12,698	+17.737%
2025-10-10	46.1600	46.370000	45.327800	45.360000	-1.839%	18,806	+18.738%
2025-10-09	46.4700	46.596000	46.080000	46.210000	-0.560%	20,177	+16.554%
2025-10-08	46.6600	46.660000	46.330000	46.470000	-0.193%	10,226	+15.901%
2025-10-07	46.7200	46.722000	46.440000	46.560000	-0.150%	23,214	+15.677%
2025-10-06	46.7300	46.730000	46.489900	46.630000	-0.004%	20,298	+15.504%
2025-10-03	46.5300	46.864000	46.530000	46.631800	+0.391%	13,050	+15.499%
2025-10-02	46.4400	46.478400	46.241300	46.450000	-0.086%	27,505	+15.951%
2025-10-01	46.6000	46.600000	46.370000	46.490000	-0.422%	31,360	+15.852%
2025-09-30	46.7100	46.769200	46.400000	46.686800	-0.033%	18,223	+15.363%
2025-09-29	46.6600	46.750000	46.570000	46.702200	-0.326%	12,755	+15.325%
2025-09-26	46.7400	46.930000	46.683000	46.855000	+0.872%	24,909	+14.949%
2025-09-25	46.6200	46.680000	46.380000	46.450000	-0.150%	36,749	+15.951%
2025-09-24	46.7000	46.810000	46.520000	46.520000	-0.385%	53,251	+15.777%
2025-09-23	46.6700	47.070000	46.630000	46.700000	+0.365%	25,622	+15.331%
2025-09-22	46.5200	46.650000	46.419000	46.530000	-0.192%	11,872	+15.752%
2025-09-19	46.7700	46.770000	46.501000	46.619600	+0.085%	12,382	+15.530%
2025-09-18	46.4700	46.770000	46.470000	46.580000	+0.237%	48,305	+15.628%
2025-09-17	46.3700	46.764400	46.255500	46.470000	+0.563%	20,328	+15.901%
2025-09-16	46.2800	46.348500	46.065238	46.210000	+0.152%	22,805	+16.554%
2025-09-15	46.4400	46.440000	46.140000	46.140000	-0.290%	16,075	+16.730%
2025-09-12	46.5000	46.520000	46.270000	46.274300	-0.550%	128,178	+16.392%
2025-09-11	46.0600	46.570000	45.970000	46.530000	+1.439%	28,620	+15.752%
2025-09-10	45.9800	46.080000	45.718500	45.870000	0.000%	23,106	+17.417%
2025-09-09	45.6400	46.050000	45.640000	45.870000	+0.460%	16,973	+17.417%
2025-09-08	45.7700	45.770000	45.500000	45.660000	-0.131%	20,670	+17.958%
2025-09-05	46.0300	46.079900	45.650700	45.720000	-0.436%	14,730	+17.803%
2025-09-04	45.6800	46.120000	45.578000	45.920000	+1.012%	27,044	+17.290%
2025-09-03	45.7000	45.745600	45.340000	45.460000	-0.721%	21,759	+18.476%
2025-09-02	45.9200	45.920000	45.634900	45.790000	-0.327%	28,161	+17.623%
2025-08-29	46.0200	46.100000	45.889800	45.940000	+0.022%	5,495	+17.239%
2025-08-28	46.1100	46.110000	45.847000	45.930000	-0.239%	23,512	+17.264%
2025-08-27	45.9400	46.160000	45.940000	46.040000	+0.253%	24,650	+16.984%
2025-08-26	45.9700	45.972000	45.760000	45.923900	-0.074%	15,018	+17.280%
2025-08-25	46.1572	46.210000	45.900100	45.958000	-0.661%	34,844	+17.193%
2025-08-22	45.8700	46.373521	45.870000	46.263600	+1.366%	12,534	+16.419%
2025-08-21	45.6100	45.740000	45.510000	45.640000	-0.222%	23,749	+18.009%
2025-08-20	45.8000	45.876000	45.675000	45.741700	+0.114%	19,949	+17.747%
2025-08-19	45.3900	45.740000	45.390000	45.689400	+0.755%	12,589	+17.882%
2025-08-18	45.4100	45.470000	45.310000	45.347100	+0.013%	10,789	+18.771%
2025-08-15	45.3600	45.500000	45.310000	45.341000	-0.174%	18,735	+18.787%
2025-08-14	45.4700	45.470000	45.120900	45.420000	-0.393%	15,955	+18.581%
2025-08-13	45.0800	45.599300	45.080000	45.599300	+1.423%	8,787	+18.115%
2025-08-12	44.6600	44.970000	44.640700	44.959700	+0.874%	15,203	+19.795%
2025-08-11	44.8500	44.880000	44.473200	44.570000	-0.335%	15,358	+20.842%
2025-08-08	44.7300	44.830000	44.630100	44.720000	+0.292%	18,795	+20.437%
2025-08-07	44.8200	44.910000	44.410000	44.590000	-0.022%	16,845	+20.788%
2025-08-06	44.7100	44.710000	44.520000	44.600000	+0.074%	29,148	+20.761%
2025-08-05	44.6200	44.700000	44.405000	44.567100	+0.024%	34,427	+20.850%
2025-08-04	44.2000	44.590000	44.200000	44.556200	+0.899%	13,737	+20.880%
2025-08-01	44.5800	44.580000	44.006700	44.159200	-0.782%	45,873	+21.966%
2025-07-31	45.2500	45.250000	44.507400	44.507400	-1.266%	75,166	+21.012%
2025-07-30	45.4200	45.420000	44.935000	45.078100	-0.625%	19,699	+19.480%
2025-07-29	45.4800	45.509000	45.250000	45.361400	-0.047%	21,174	+18.734%
2025-07-28	45.6100	45.610000	45.360000	45.382700	-0.279%	19,447	+18.678%
2025-07-25	45.5600	45.560000	45.389300	45.509700	-0.023%	6,221	+18.347%
2025-07-24	45.5800	45.580000	45.428500	45.520000	-0.380%	12,572	+18.320%
2025-07-23	45.6900	45.729200	45.580000	45.693600	+0.442%	11,479	+17.871%
2025-07-22	45.0200	45.505600	45.020000	45.492300	+0.825%	17,537	+18.392%
2025-07-21	45.1300	45.379100	45.109200	45.120000	+0.044%	21,248	+19.369%
2025-07-18	45.3100	45.330000	44.950000	45.100000	-0.177%	21,220	+19.422%
2025-07-17	44.7600	45.229900	44.760000	45.180000	+0.731%	15,289	+19.211%
2025-07-16	44.7100	44.890000	44.550000	44.852000	+0.228%	28,845	+20.082%
2025-07-15	45.2700	45.280000	44.750000	44.750000	-1.367%	28,192	+20.356%
2025-07-14	45.4100	45.410000	45.163400	45.370000	-0.154%	18,843	+18.711%
2025-07-11	45.5600	45.560000	45.349200	45.440000	-0.591%	13,917	+18.529%
2025-07-10	45.5200	45.830000	45.268000	45.710000	+0.439%	54,866	+17.828%
2025-07-09	45.4900	45.530000	45.229916	45.510000	-0.066%	13,620	+18.346%
2025-07-08	45.3700	45.606200	45.251400	45.540000	+0.397%	19,493	+18.268%
2025-07-07	45.6500	45.650000	45.115500	45.360000	-0.701%	28,195	+18.738%
2025-07-03	45.6500	45.740000	45.480000	45.680000	+0.285%	80,757	+17.906%
2025-07-02	45.5800	45.590000	45.290000	45.550000	-0.022%	14,927	+18.242%
2025-07-01	45.0200	45.670000	45.015800	45.560000	+1.155%	47,131	+18.216%
2025-06-30	44.9200	45.040000	44.752700	45.040000	+0.558%	18,108	+19.581%
2025-06-27	44.6700	44.890000	44.600000	44.790000	+0.449%	10,796	+20.249%
2025-06-26	44.4432	44.600000	44.443200	44.590000	+0.677%	11,076	+20.788%
2025-06-25	44.6400	44.640000	44.230000	44.290000	-0.740%	14,273	+21.606%
2025-06-24	44.5100	44.650000	44.400000	44.620000	+0.058%	26,020	+20.707%
2025-06-23	44.4300	44.594000	44.231400	44.594000	+0.664%	25,673	+20.777%
2025-06-20	44.3900	44.480000	44.230000	44.300000	-0.180%	29,130	+21.579%
2025-06-18	44.6500	44.650000	44.370000	44.380000	-0.247%	14,944	+21.360%
2025-06-17	44.7100	44.768200	44.400000	44.490000	-0.537%	16,349	+21.060%
2025-06-16	44.8400	44.940000	44.587100	44.730000	+0.269%	16,318	+20.410%
2025-06-13	44.9300	44.970000	44.490000	44.610000	-0.933%	21,210	+20.734%
2025-06-12	44.6300	45.050000	44.600100	45.030000	+0.558%	31,536	+19.608%
2025-06-11	44.9500	44.950000	44.600000	44.780000	-0.112%	30,486	+20.276%
2025-06-10	44.6000	44.860000	44.490000	44.830000	+0.855%	23,161	+20.141%
2025-06-09	44.5200	44.630000	44.285600	44.450000	+0.104%	14,950	+21.169%
2025-06-06	44.2500	44.500000	44.214000	44.404000	+0.827%	8,992	+21.294%
2025-06-05	44.2600	44.260000	43.946400	44.040000	-0.294%	21,437	+22.297%
2025-06-04	44.3550	44.410000	44.170000	44.170000	-0.428%	16,847	+21.937%
2025-06-03	44.1300	44.370000	43.954300	44.360000	+0.577%	51,433	+21.414%
2025-06-02	44.0100	44.120000	43.739000	44.105500	-0.056%	23,824	+22.115%
2025-05-30	44.0300	44.190000	43.830000	44.130000	+0.091%	22,846	+22.047%
2025-05-29	44.1300	44.130000	43.678500	44.090000	+0.319%	23,528	+22.158%
2025-05-28	44.3300	44.330000	43.855000	43.950000	-0.768%	32,379	+22.547%
2025-05-27	44.1400	44.308800	43.890000	44.290000	+1.234%	22,095	+21.606%
2025-05-23	43.5200	43.830000	43.388200	43.750000	-0.091%	7,643	+23.107%
2025-05-22	44.0500	44.050000	43.560000	43.790000	-0.770%	27,476	+22.995%
2025-05-21	44.5250	44.589900	44.030000	44.130000	-1.605%	56,342	+22.047%
2025-05-20	44.8500	45.019900	44.735000	44.850000	-0.311%	28,166	+20.088%
2025-05-19	44.5700	45.020000	44.570000	44.990000	+0.178%	28,364	+19.714%
2025-05-16	44.5100	44.910000	44.478900	44.910000	+0.831%	26,202	+19.927%
2025-05-15	43.8900	44.559600	43.845000	44.540000	+1.250%	45,232	+20.924%
2025-05-14	44.2400	44.240000	43.830000	43.990000	-0.610%	39,859	+22.436%
2025-05-13	44.5300	44.530000	44.260000	44.260000	-0.673%	88,896	+21.689%
2025-05-12	44.8100	44.810000	44.245000	44.560000	+1.626%	63,955	+20.869%
2025-05-09	44.0900	44.090000	43.750000	43.847100	-0.098%	20,972	+22.835%
2025-05-08	44.0300	44.330000	43.850000	43.890000	+0.366%	25,176	+22.715%
2025-05-07	43.6700	43.910000	43.510000	43.730100	+0.425%	35,863	+23.163%
2025-05-06	43.3600	43.680000	43.360000	43.545000	-0.177%	24,027	+23.687%
2025-05-05	43.6500	43.870000	43.492500	43.622300	-0.430%	71,805	+23.468%
2025-05-02	43.6100	43.890000	43.569300	43.810700	+1.296%	21,389	+22.937%
2025-05-01	43.4600	43.598400	43.250000	43.250000	-0.575%	103,091	+24.530%
2025-04-30	43.1100	43.580000	42.698900	43.500000	+0.238%	153,458	+23.815%
2025-04-29	43.0500	43.440000	43.050000	43.396800	+0.335%	166,623	+24.109%
2025-04-28	43.1900	43.300000	42.948200	43.252000	+0.353%	44,417	+24.525%
2025-04-25	43.1900	43.190000	42.760000	43.100000	-0.255%	23,137	+24.964%
2025-04-24	42.9400	43.290000	42.901600	43.210000	+0.468%	20,756	+24.646%
2025-04-23	43.3500	43.540000	42.770100	43.008600	+0.453%	44,255	+25.229%
2025-04-22	42.2700	42.949600	42.270000	42.814800	+1.880%	174,395	+25.796%
2025-04-21	42.5000	42.500000	41.649300	42.024700	-2.002%	49,393	+28.161%
2025-04-17	42.6200	43.165500	42.620000	42.883400	-0.248%	19,175	+25.595%
2025-04-16	43.5000	43.660000	42.821900	42.989800	-1.010%	29,128	+25.284%
2025-04-15	43.7900	43.900000	43.428300	43.428300	-0.599%	11,552	+24.019%
2025-04-14	43.7200	43.867500	43.450000	43.690000	+0.967%	40,342	+23.276%
2025-04-11	42.6400	43.410000	42.280000	43.271700	+1.604%	26,015	+24.468%
2025-04-10	43.1700	43.170000	41.889900	42.588400	-2.313%	24,031	+26.465%
2025-04-09	40.6700	43.670000	40.629200	43.596800	+6.152%	149,646	+23.540%
2025-04-08	42.7000	42.748800	40.810000	41.070000	-0.869%	37,652	+31.140%
2025-04-07	41.0800	42.830000	40.515000	41.430000	-1.662%	85,096	+30.001%
2025-04-04	43.7900	43.790000	42.060000	42.130000	-5.405%	85,853	+27.841%
2025-04-03	45.1000	45.460000	44.470100	44.537100	-3.083%	42,168	+20.932%
2025-04-02	45.6300	46.030000	45.620000	45.954000	+0.238%	20,622	+17.203%
2025-04-01	45.8100	45.920000	45.570000	45.845100	+0.186%	18,112	+17.481%
2025-03-31	45.2900	45.770000	45.220000	45.760000	+1.123%	38,565	+17.700%
2025-03-28	45.7000	45.700000	45.194200	45.251900	-1.024%	14,648	+19.021%
2025-03-27	45.7600	45.962000	45.604600	45.720000	-0.066%	15,081	+17.803%
2025-03-26	45.6100	45.938200	45.610000	45.750000	+0.549%	20,125	+17.725%
2025-03-25	45.5500	45.550000	45.390000	45.500000	-0.400%	12,349	+18.372%
2025-03-24	45.4600	45.730000	45.460000	45.682600	+1.045%	15,104	+17.899%
2025-03-21	45.2600	45.260000	44.980000	45.210000	-0.443%	17,988	+19.132%
2025-03-20	45.3000	45.559100	45.300000	45.411300	-0.195%	29,496	+18.604%
2025-03-19	45.4700	45.730000	45.330000	45.500000	+0.375%	24,207	+18.372%
2025-03-18	45.4500	45.450000	45.117100	45.330000	-0.330%	12,140	+18.816%
2025-03-17	44.7800	45.560000	44.780000	45.480000	+1.202%	23,125	+18.424%
2025-03-14	44.4200	44.940000	44.420000	44.940000	+1.513%	13,542	+19.847%
2025-03-13	44.5200	44.670000	44.080900	44.270000	-0.584%	26,110	+21.661%
2025-03-12	44.4600	44.732000	44.320000	44.530000	-0.802%	19,356	+20.951%
2025-03-11	45.3800	45.440000	44.685000	44.890000	-1.697%	35,476	+19.981%
2025-03-10	45.8000	46.210000	45.510000	45.665000	-0.663%	17,255	+17.945%
2025-03-07	45.2300	46.020000	45.230000	45.970000	+1.457%	27,222	+17.162%
2025-03-06	45.0900	45.350000	44.950000	45.310000	0.000%	17,838	+18.869%
2025-03-05	44.9300	45.418500	44.770000	45.310000	+0.377%	20,097	+18.869%
2025-03-04	45.6300	45.630000	45.000000	45.140000	-1.484%	30,246	+19.316%
2025-03-03	46.2400	46.378700	45.627800	45.820000	-0.714%	21,161	+17.546%
2025-02-28	45.9000	46.190000	45.550000	46.149500	+0.949%	25,174	+16.706%
2025-02-27	46.1800	46.280000	45.715000	45.715800	-0.639%	18,033	+17.814%
2025-02-26	46.3800	46.380000	45.887500	46.010000	-0.511%	19,565	+17.060%
2025-02-25	46.2800	46.420000	46.170000	46.246300	-0.067%	16,393	+16.462%
2025-02-24	46.4200	46.499000	46.250000	46.277200	-0.189%	38,434	+16.384%
2025-02-21	46.7800	46.780000	46.360000	46.365000	-1.234%	16,485	+16.164%
2025-02-20	46.9400	46.999900	46.711208	46.944295	+0.074%	18,074	+14.730%
2025-02-19	46.6200	46.929900	46.620000	46.909400	+0.699%	19,971	+14.816%
2025-02-18	46.5200	46.629400	46.300000	46.584000	+0.437%	43,636	+15.618%

.dark-mode .sFtB0C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sFtB0C{ color: #333333; background-color: white; border: 2px solid #333333; }EQINColumbia U.S. Equity Income ETFstock NYSE ETF

EQIN
Columbia U.S. Equity Income ETF
stock NYSE ETF