Canada markets closed

Columbia US Treasury Index Inst3 (CUTYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.77+0.04 (+0.41%)
At close: 08:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20249.739.739.739.739.73-
May 01, 20249.719.719.719.719.71-
Apr 30, 20249.689.689.689.689.68-
Apr 30, 20240.026 Dividend
Apr 29, 20249.719.719.719.719.68-
Apr 26, 20249.689.689.689.689.65-
Apr 25, 20249.679.679.679.679.64-
Apr 24, 20249.709.709.709.709.67-
Apr 23, 20249.729.729.729.729.69-
Apr 22, 20249.719.719.719.719.68-
Apr 19, 20249.719.719.719.719.68-
Apr 18, 20249.709.709.709.709.67-
Apr 17, 20249.729.729.729.729.69-
Apr 16, 20249.689.689.689.689.65-
Apr 15, 20249.719.719.719.719.68-
Apr 12, 20249.769.769.769.769.73-
Apr 11, 20249.739.739.739.739.70-
Apr 10, 20249.749.749.749.749.71-
Apr 09, 20249.849.849.849.849.81-
Apr 08, 20249.819.819.819.819.78-
Apr 05, 20249.829.829.829.829.79-
Apr 04, 20249.889.889.889.889.85-
Apr 03, 20249.859.859.859.859.82-
Apr 02, 20249.859.859.859.859.82-
Apr 01, 20249.869.869.869.869.83-
Mar 28, 20249.939.939.939.939.90-
Mar 27, 20249.949.949.949.949.91-
Mar 26, 20249.919.919.919.919.88-
Mar 25, 20249.909.909.909.909.87-
Mar 22, 20249.929.929.929.929.89-
Mar 21, 20249.899.899.899.899.86-
Mar 20, 20249.889.889.889.889.85-
Mar 19, 20249.879.879.879.879.84-
Mar 18, 20249.859.859.859.859.82-
Mar 15, 20249.869.869.869.869.83-
Mar 14, 20249.879.879.879.879.84-
Mar 13, 20249.939.939.939.939.90-
Mar 12, 20249.959.959.959.959.92-
Mar 11, 20249.989.989.989.989.95-
Mar 08, 20249.999.999.999.999.96-
Mar 07, 20249.999.999.999.999.96-
Mar 06, 20249.989.989.989.989.95-
Mar 05, 20249.969.969.969.969.93-
Mar 04, 20249.929.929.929.929.89-
Mar 01, 20249.949.949.949.949.91-
Feb 29, 20249.909.909.909.909.87-
Feb 28, 20249.889.889.889.889.85-
Feb 27, 20249.869.869.869.869.83-
Feb 26, 20249.889.889.889.889.85-
Feb 23, 20249.899.899.899.899.86-
Feb 22, 20249.859.859.859.859.82-
Feb 21, 20249.859.859.859.859.82-
Feb 20, 20249.889.889.889.889.85-
Feb 16, 20249.879.879.879.879.84-
Feb 15, 20249.909.909.909.909.87-
Feb 14, 20249.889.889.889.889.85-
Feb 13, 20249.859.859.859.859.82-
Feb 12, 20249.949.949.949.949.91-
Feb 09, 20249.939.939.939.939.90-
Feb 08, 20249.949.949.949.949.91-
Feb 07, 20249.979.979.979.979.94-
Feb 06, 20249.989.989.989.989.95-
Feb 05, 20249.949.949.949.949.91-
Feb 02, 202410.0210.0210.0210.029.99-
Feb 01, 202410.1110.1110.1110.1110.08-
Jan 31, 202410.0610.0610.0610.0610.03-
Jan 31, 20240.026 Dividend
Jan 30, 202410.0010.0010.0010.009.95-
Jan 29, 20249.999.999.999.999.94-
Jan 26, 20249.959.959.959.959.90-
Jan 25, 20249.969.969.969.969.91-
Jan 24, 20249.939.939.939.939.88-
Jan 23, 20249.969.969.969.969.91-
Jan 22, 20249.989.989.989.989.93-
Jan 19, 20249.969.969.969.969.91-
Jan 18, 20249.959.959.959.959.90-
Jan 17, 20249.989.989.989.989.93-
Jan 16, 202410.0010.0010.0010.009.95-
Jan 12, 202410.0710.0710.0710.0710.02-
Jan 11, 202410.0510.0510.0510.0510.00-
Jan 10, 202410.0110.0110.0110.019.96-
Jan 09, 202410.0310.0310.0310.039.98-
Jan 08, 202410.0410.0410.0410.049.99-
Jan 05, 202410.0110.0110.0110.019.96-
Jan 04, 202410.0310.0310.0310.039.98-
Jan 03, 202410.0910.0910.0910.0910.04-
Jan 02, 202410.0710.0710.0710.0710.02-
Dec 29, 202310.1010.1010.1010.1010.05-
Dec 29, 20230.026 Dividend
Dec 28, 202310.1210.1210.1210.1210.04-
Dec 27, 202310.1510.1510.1510.1510.07-
Dec 26, 202310.0910.0910.0910.0910.01-
Dec 22, 202310.0910.0910.0910.0910.01-
Dec 21, 202310.0910.0910.0910.0910.01-
Dec 20, 202310.1110.1110.1110.1110.03-
Dec 19, 202310.0710.0710.0710.079.99-
Dec 18, 202310.0610.0610.0610.069.98-
Dec 15, 202310.0810.0810.0810.0810.00-
Dec 14, 202310.0810.0810.0810.0810.00-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...