Stock listing
NYSE Arca:XCEM Columbia EM Core ex-China ETF Stock
Follow Columbia EM Core ex-China ETF into a list and get an email when it puts out news.
Share price · AMEX:XCEM
$46.32 USD -0.13 (-0.3%)
Close on Nov 3, 2026
- Day range
- $46.16 – $46.54 USDNov 3, 2026
- Volume
- 135,934 sharesNov 3, 2026
- Traded on an average day
- $7.92M USDMedian day 116,150 shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · AMEX:XCEM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $46.32 | -0.13 | -0.3% | $46.37 | $46.54 | $46.16 | 135,934 | |
| $46.45 | -0.05 | -0.1% | $47.30 | $47.54 | $46.35 | 162,827 | |
| $46.50 | -1.71 | -3.5% | $46.75 | $46.91 | $46.01 | 186,573 | |
| $48.21 | -0.82 | -1.7% | $48.00 | $48.27 | $47.78 | 157,578 | |
| $49.03 | +0.85 | +1.8% | $48.78 | $49.05 | $48.51 | 89,227 | |
| $48.18 | +0.85 | +1.8% | $47.85 | $48.31 | $47.66 | 90,376 | |
| $47.33 | -0.12 | -0.3% | $46.87 | $47.56 | $46.77 | 186,721 | |
| $47.45 | +0.05 | +0.1% | $47.22 | $47.59 | $47.19 | 221,216 | |
| $47.40 | -1.63 | -3.3% | $47.86 | $48.09 | $47.20 | 162,633 | |
| $49.03 | +0.43 | +0.9% | $49.15 | $49.15 | $48.76 | 101,939 | |
| $48.60 | -0.07 | -0.1% | $48.12 | $48.88 | $48.11 | 146,779 | |
| $48.67 | +0.60 | +1.2% | $49.03 | $49.09 | $48.65 | 106,532 | |
| $48.07 | -0.88 | -1.8% | $48.77 | $48.77 | $47.98 | 140,230 | |
| $48.95 | -0.61 | -1.2% | $48.26 | $48.97 | $47.80 | 166,000 | |
| $49.56 | -1.03 | -2.0% | $49.85 | $50.00 | $49.40 | 131,300 | |
| $50.59 | -0.24 | -0.5% | $50.16 | $50.59 | $50.02 | 116,100 | |
| $50.83 | -0.62 | -1.2% | $51.19 | $51.19 | $50.80 | 737,200 | |
| $51.45 | +0.38 | +0.7% | $51.57 | $51.57 | $51.12 | 527,400 | |
| $51.07 | -1.13 | -2.2% | $51.53 | $51.53 | $50.76 | 115,500 | |
| $52.20 | -0.77 | -1.5% | $52.00 | $52.35 | $51.55 | 179,800 | |
| $52.97 | -0.22 | -0.4% | $53.40 | $53.40 | $52.84 | 79,500 | |
| $53.19 | +0.57 | +1.1% | $53.13 | $53.46 | $53.08 | 130,200 | |
| $52.62 | +1.20 | +2.3% | $52.43 | $52.75 | $52.21 | 164,500 | |
| $51.42 | +0.01 | 0.0% | $51.30 | $51.48 | $50.85 | 198,200 | |
| $51.41 | -0.61 | -1.2% | $51.63 | $51.76 | $51.16 | 102,000 | |
| $52.02 | +0.375 | +0.7% | $51.81 | $52.04 | $51.58 | 147,700 | |
| $51.65 | -0.845 | -1.6% | $51.89 | $51.95 | $51.25 | 184,200 | |
| $52.49 | +0.79 | +1.5% | $52.24 | $52.54 | $52.04 | 79,000 | |
| $51.70 | -0.30 | -0.6% | $51.97 | $52.08 | $51.47 | 91,100 | |
| $52.00 | -1.04 | -2.0% | $52.58 | $52.58 | $51.78 | 724,100 | |
| $53.04 | +0.28 | +0.5% | $52.45 | $53.12 | $52.45 | 111,900 | |
| $52.76 | +1.35 | +2.6% | $52.37 | $52.86 | $52.28 | 142,100 | |
| $51.41 | +0.05 | +0.1% | $51.23 | $51.41 | $50.94 | 68,600 | |
| $51.36 | +1.004 | +2.0% | $51.29 | $51.54 | $51.16 | 156,400 | |
| $50.36 | +0.096 | +0.2% | $50.87 | $51.05 | $50.01 | 116,600 | |
| $50.26 | -0.13 | -0.3% | $50.53 | $50.53 | $50.09 | 94,300 | |
| $50.39 | -1.75 | -3.4% | $50.46 | $50.81 | $50.17 | 87,300 | |
| $52.14 | +0.82 | +1.6% | $52.09 | $52.21 | $51.85 | 75,700 | |
| $51.32 | -1.16 | -2.2% | $51.47 | $51.71 | $51.25 | 83,900 | |
| $52.48 | -0.12 | -0.2% | $52.57 | $52.81 | $52.17 | 111,200 | |
| $52.60 | +0.325 | +0.6% | $52.55 | $52.87 | $52.31 | 85,300 | |
| $52.28 | +0.739 | +1.4% | $51.63 | $52.33 | $51.63 | 94,300 | |
| $51.54 | +0.326 | +0.6% | $51.11 | $51.61 | $50.82 | 128,500 | |
| $51.21 | +0.36 | +0.7% | $50.84 | $51.26 | $50.70 | 61,100 | |
| $50.85 | -0.28 | -0.5% | $51.12 | $51.40 | $50.72 | 113,800 | |
| $51.13 | +0.02 | 0.0% | $51.31 | $51.39 | $50.90 | 78,900 | |
| $51.11 | -0.44 | -0.9% | $51.65 | $51.73 | $51.00 | 93,500 | |
| $51.55 | +0.50 | +1.0% | $51.52 | $51.55 | $51.07 | 112,600 | |
| $51.05 | +0.06 | +0.1% | $51.04 | $51.14 | $50.90 | 70,400 | |
| $50.99 | +1.12 | +2.2% | $50.61 | $50.99 | $50.55 | 109,500 | |
| $49.87 | -0.715 | -1.4% | $50.20 | $50.20 | $49.59 | 141,400 | |
| $50.59 | +0.245 | +0.5% | $50.84 | $50.87 | $50.49 | 107,700 | |
| $50.34 | +0.14 | +0.3% | $50.03 | $50.40 | $50.03 | 95,300 | |
| $50.20 | +0.67 | +1.4% | $50.49 | $50.60 | $49.91 | 120,100 | |
| $49.53 | -1.77 | -3.5% | $50.10 | $50.14 | $49.44 | 106,800 | |
| $51.30 | +0.435 | +0.9% | $51.35 | $51.94 | $51.26 | 410,700 | |
| $50.87 | -0.114 | -0.2% | $51.13 | $51.24 | $50.68 | 80,600 | |
| $50.98 | +0.459 | +0.9% | $50.69 | $51.23 | $50.63 | 116,200 | |
| $50.52 | +1.10 | +2.2% | $50.73 | $50.83 | $50.34 | 116,000 | |
| $49.42 | +0.25 | +0.5% | $49.78 | $49.81 | $49.29 | 144,200 | |
| $49.17 | -0.39 | -0.8% | $49.27 | $49.36 | $49.06 | 284,700 | |
| $49.56 | +0.63 | +1.3% | $49.68 | $49.73 | $48.91 | 82,600 | |
| $48.93 | -0.30 | -0.6% | $48.62 | $49.38 | $48.48 | 193,800 | |
| $49.23 | -0.33 | -0.7% | $49.46 | $49.68 | $49.23 | 311,200 | |
| $49.56 | +1.72 | +3.6% | $48.89 | $49.71 | $48.86 | 91,700 | |
| $47.84 | +0.45 | +0.9% | $47.28 | $47.96 | $47.01 | 221,500 |
- Ticker
- NYSE Arca:XCEM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Columbia EM Core ex-China ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Columbia EM Core ex-China ETF.