Canada markets closed

Columbia Seligman Semiconductor & Technology ETF (SEMI)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.76+0.53 (+2.20%)
At close: 03:49PM EDT
25.49 +0.73 (+2.97%)
After hours: 05:29PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202424.7024.7824.6824.7624.764,826
May 02, 202423.9824.2823.9824.2224.221,300
May 01, 202424.1824.1823.7923.8623.864,200
Apr 30, 202424.9224.9224.4724.4724.471,800
Apr 29, 202424.7224.8624.6924.8524.855,300
Apr 26, 202424.0824.6824.0624.6324.632,900
Apr 25, 202423.8524.1123.8324.0424.041,900
Apr 24, 202423.9123.9123.6323.6423.6437,700
Apr 23, 202422.8223.3922.8223.2623.2613,200
Apr 22, 202422.6822.9622.5822.7822.783,100
Apr 19, 202423.0823.0822.5722.5722.571,500
Apr 18, 202423.6523.6523.3323.3623.361,900
Apr 17, 202424.5024.5023.8023.8123.812,900
Apr 16, 202424.1524.4224.1524.3924.391,700
Apr 15, 202424.8224.8224.2624.2624.261,900
Apr 12, 202425.0825.0824.5624.6024.605,100
Apr 11, 202424.9825.4324.9825.4325.431,400
Apr 10, 202425.1425.1424.8524.9224.923,300
Apr 09, 202425.5025.5625.3525.5625.562,000
Apr 08, 202425.2325.2625.1725.2125.211,900
Apr 05, 202424.9225.1024.9125.0725.071,100
Apr 04, 202425.7425.7424.9024.9024.901,000
Apr 03, 202424.8625.1824.8625.1125.111,200
Apr 02, 202425.0325.0324.8925.0225.023,200
Apr 01, 202425.6825.6825.3125.3625.367,300
Mar 28, 202425.0825.1825.0425.0925.093,900
Mar 27, 202425.0025.0024.4724.8924.897,900
Mar 26, 202424.7024.7224.4524.4524.451,700
Mar 25, 202424.4124.5424.2924.4424.444,100
Mar 22, 202424.7324.7424.5024.5724.571,300
Mar 21, 202424.7425.0524.6624.6624.663,000
Mar 20, 202423.6124.0323.5624.0324.032,000
Mar 19, 202423.3823.6523.3223.6223.623,400
Mar 18, 202423.8623.8623.6523.6523.653,800
Mar 15, 202423.5823.6823.5523.5523.553,900
Mar 14, 202423.9723.9723.8123.9223.923,300
Mar 13, 202424.4324.4524.2324.2324.232,000
Mar 12, 202424.5024.7824.4424.7824.782,300
Mar 11, 202424.4325.5124.2224.4124.414,600
Mar 08, 202425.8725.8724.7724.7724.779,400
Mar 07, 202424.9025.6124.9025.4325.436,300
Mar 06, 202424.7224.9124.5524.6924.697,900
Mar 05, 202424.3724.4024.0024.1124.115,000
Mar 04, 202425.0225.0324.7724.7724.778,800
Mar 01, 202423.7924.6823.7924.6424.643,000
Feb 29, 202423.4623.6623.4523.6623.661,200
Feb 28, 202423.1623.2323.1223.1923.195,600
Feb 27, 202423.5823.6123.4223.4223.421,400
Feb 26, 202423.3023.5823.3023.4823.489,300
Feb 23, 202423.6923.6923.2323.2823.2814,000
Feb 22, 202423.6523.6523.3923.5223.5229,200
Feb 21, 202422.7122.8222.5122.8222.828,700
Feb 20, 202422.6622.8622.6622.7922.796,200
Feb 16, 202423.8123.8123.1123.1523.154,500
Feb 15, 202423.4423.5623.2523.3223.3218,500
Feb 14, 202423.3623.5523.2223.4523.453,800
Feb 13, 202422.9323.0522.8723.0123.012,400
Feb 12, 202423.6423.8423.4923.5423.547,400
Feb 09, 202423.2923.5123.2923.5123.513,100
Feb 08, 202423.1323.2023.0823.0823.0810,500
Feb 07, 202422.3522.6722.2922.6722.673,200
Feb 06, 202422.6822.6822.1522.2522.252,100
Feb 05, 202422.5022.5722.2522.5722.572,300
Feb 02, 202422.2122.3122.1722.2922.293,600
Feb 01, 202422.0422.2222.0422.1722.175,400
Jan 31, 202422.0522.2821.9622.1022.105,000
Jan 30, 202423.0023.0022.4222.4822.4814,500
Jan 29, 202422.6422.7922.5522.7922.793,900
Jan 26, 202422.9622.9622.4622.4922.494,200
Jan 25, 202423.6823.6823.1323.1323.132,800
Jan 24, 202423.4723.4823.1723.2223.2217,800
Jan 23, 202422.9223.1122.9223.1123.111,700
Jan 22, 202423.0223.0222.7522.9322.933,300
Jan 19, 202422.2022.7022.1422.6922.698,800
Jan 18, 202421.6821.8621.6821.8621.861,700
Jan 17, 202421.3221.3221.0221.2321.232,700
Jan 16, 202421.2121.5421.2121.4721.476,000
Jan 12, 202421.6421.6421.3421.4021.403,700
Jan 11, 202421.3021.5521.0721.5121.517,500
Jan 10, 202421.2521.5021.2121.3921.391,800
Jan 09, 202421.4021.5121.3921.4621.4633,000
Jan 08, 202421.4521.5621.4521.5621.56700
Jan 05, 202421.0121.1520.9720.9720.974,700
Jan 04, 202421.0721.0720.9520.9520.951,500
Jan 03, 202421.4021.4021.2421.2421.24900
Jan 02, 202422.1622.1621.6221.6221.623,000
Dec 29, 202322.6722.6722.3722.3722.371,400
Dec 28, 202322.7522.7522.6122.6122.611,500
Dec 27, 202322.6922.8022.6322.6522.654,000
Dec 26, 202322.6522.6922.6222.6922.691,200
Dec 22, 202322.4822.5222.4222.4222.421,400
Dec 21, 202322.2222.3622.1922.3622.364,000
Dec 20, 202322.2422.3321.7521.7621.763,100
Dec 19, 202322.4122.4122.3222.3422.34600
Dec 18, 202322.4222.4822.3922.4322.43900
Dec 18, 20230.195 Dividend
Dec 15, 202322.6422.6722.5322.5622.362,200
Dec 14, 202322.2822.4122.2722.4122.222,000
Dec 13, 202321.4221.7021.4221.7021.51400
Dec 12, 202321.3921.4221.3921.4221.24800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...