Columbia Intrinsic Value C ADECX
21.53 USD -0.03 (-0.14%)
Regular-session close
Day range unavailable
17.78 52-week range 21.71
- YTD
- +19.48%
- 1 year
- +15.44%
ADECX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | -0.09 | -0.42% |
| Nov 11, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | +0.22 | +1.03% |
| Nov 10, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | +0.05 | +0.23% |
| Nov 9, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | +0.47 | +2.25% |
| Nov 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | -0.05 | -0.24% |
| Nov 5, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | -0.63 | -2.92% |
| Nov 4, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.38 | +1.79% |
| Nov 3, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.05 | -0.24% |
| Nov 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | -0.01 | -0.05% |
| Oct 30, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | -0.13 | -0.61% |
| Oct 29, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | +0.13 | +0.61% |
| Oct 28, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | +0.12 | +0.57% |
| Oct 27, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | -0.03 | -0.14% |
| Oct 26, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | +0.07 | +0.33% |
| Oct 23, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | -0.16 | -0.75% |
| Oct 22, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | -0.09 | -0.42% |
| Oct 21, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +0.05 | +0.23% |
| Oct 20, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | +0.17 | +0.80% |
| Oct 19, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 0.00 | 0.00% |
| Oct 16, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | -0.07 | -0.33% |
| Oct 15, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | +0.17 | +0.81% |
| Oct 14, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.07 | -0.33% |
| Oct 13, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | -0.03 | -0.14% |
| Oct 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.02 | +0.09% |
| Oct 9, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | +0.10 | +0.48% |
| Oct 8, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | +0.07 | +0.33% |
| Oct 7, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | -0.04 | -0.19% |
| Oct 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | +0.16 | +0.77% |
| Oct 5, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | +0.02 | +0.10% |
| Oct 2, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.12 | +0.58% |
| Oct 1, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | +0.07 | +0.34% |
| Sep 30, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | -0.13 | -0.63% |
| Sep 29, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 0.00 | 0.00% |
| Sep 28, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | -0.21 | -1.00% |
| Sep 25, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | +0.16 | +0.77% |
| Sep 24, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | -0.06 | -0.29% |
| Sep 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.19 | -0.90% |
| Sep 22, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.07 | -0.33% |
| Sep 21, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | +0.07 | +0.33% |
| Sep 18, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | -0.03 | -0.14% |
| Sep 17, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | +0.08 | +0.38% |
| Sep 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | -0.23 | -1.08% |
| Sep 15, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.10 | -0.47% |
| Sep 14, 2026 | 21.33 | 21.33 | 21.33 | 21.33 | -0.13 | -0.61% |
| Sep 11, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.16 | +0.75% |
| Sep 10, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | -0.13 | -0.61% |
| Sep 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | -0.09 | -0.42% |
| Sep 8, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09 | -0.42% |
| Sep 4, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | -0.05 | -0.23% |
| Sep 3, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | +0.20 | +0.93% |
| Sep 2, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.08 | +0.37% |
| Sep 1, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | -0.09 | -0.42% |
| Aug 31, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | -0.14 | -0.65% |
| Aug 28, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | +0.01 | +0.05% |
| Aug 27, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | +0.02 | +0.09% |
| Aug 26, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | -0.02 | -0.09% |
| Aug 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | +0.01 | +0.05% |
| Aug 24, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.04 | +0.19% |
| Aug 21, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | +0.14 | +0.65% |
| Aug 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | -0.17 | -0.79% |
| Aug 19, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.08 | +0.37% |
| Aug 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | -0.09 | -0.42% |
| Aug 17, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.12 | -0.55% |
| Aug 14, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | +0.01 | +0.05% |
| Aug 13, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.11 | +0.51% |
65 days, newest first. Daily bars as drawn on the ADECX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.