Columbia Emerging Markets Inst UMEMX
18.34 USD -0.28 (-1.50%)
Regular-session close
Day range unavailable
15.72 52-week range 23.27
- YTD
- +11.63%
- 1 year
- +7.95%
UMEMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | -0.41 | -2.15% |
| Nov 11, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | +0.61 | +3.31% |
| Nov 10, 2026 | 18.42 | 18.42 | 18.42 | 18.42 | -0.15 | -0.81% |
| Nov 9, 2026 | 18.57 | 18.57 | 18.57 | 18.57 | +0.69 | +3.86% |
| Nov 6, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | +0.35 | +2.00% |
| Nov 5, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | -1.47 | -7.74% |
| Nov 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | +0.24 | +1.28% |
| Nov 3, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | +0.03 | +0.16% |
| Nov 2, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | -0.03 | -0.16% |
| Oct 30, 2026 | 18.76 | 18.76 | 18.76 | 18.76 | -0.85 | -4.33% |
| Oct 29, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | -0.32 | -1.61% |
| Oct 28, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | +0.41 | +2.10% |
| Oct 27, 2026 | 19.52 | 19.52 | 19.52 | 19.52 | +0.33 | +1.72% |
| Oct 26, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | -0.02 | -0.10% |
| Oct 23, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | +0.07 | +0.37% |
| Oct 22, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | -0.86 | -4.30% |
| Oct 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | +0.18 | +0.91% |
| Oct 20, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | +0.01 | +0.05% |
| Oct 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | +0.24 | +1.23% |
| Oct 16, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | -0.40 | -2.00% |
| Oct 15, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | -0.25 | -1.24% |
| Oct 14, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | -0.55 | -2.65% |
| Oct 13, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | -0.36 | -1.70% |
| Oct 12, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | -0.28 | -1.31% |
| Oct 9, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | +0.20 | +0.94% |
| Oct 8, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | -0.53 | -2.44% |
| Oct 7, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | -0.41 | -1.85% |
| Oct 6, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | -0.14 | -0.63% |
| Oct 5, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | +0.45 | +2.06% |
| Oct 2, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | +0.31 | +1.44% |
| Oct 1, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | +0.12 | +0.56% |
| Sep 30, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | -0.21 | -0.97% |
| Sep 29, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | +0.07 | +0.32% |
| Sep 28, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | -0.41 | -1.87% |
| Sep 25, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | +0.28 | +1.29% |
| Sep 24, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | -0.16 | -0.73% |
| Sep 23, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | -0.38 | -1.71% |
| Sep 22, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | +0.09 | +0.41% |
| Sep 21, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | +0.69 | +3.22% |
| Sep 18, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | +0.21 | +0.99% |
| Sep 17, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | +0.33 | +1.58% |
| Sep 16, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.01 | +0.05% |
| Sep 15, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | -0.15 | -0.71% |
| Sep 14, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.66 | -3.04% |
| Sep 11, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.25 | +1.17% |
| Sep 10, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | -0.43 | -1.97% |
| Sep 9, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 0.00 | 0.00% |
| Sep 8, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | +0.17 | +0.78% |
| Sep 4, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | +0.19 | +0.88% |
| Sep 3, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | +0.14 | +0.65% |
| Sep 2, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | +0.11 | +0.52% |
| Sep 1, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | -0.20 | -0.93% |
| Aug 31, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | -0.12 | -0.56% |
| Aug 28, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | -0.26 | -1.19% |
| Aug 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | +0.15 | +0.69% |
| Aug 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | +0.11 | +0.51% |
| Aug 25, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.36 | +1.70% |
| Aug 24, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | -0.48 | -2.21% |
| Aug 21, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | +0.13 | +0.60% |
| Aug 20, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | +0.21 | +0.98% |
| Aug 19, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | +0.05 | +0.23% |
| Aug 18, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | -0.70 | -3.18% |
| Aug 17, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | +0.43 | +1.99% |
| Aug 14, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | +0.04 | +0.19% |
| Aug 13, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | +0.26 | +1.22% |
65 days, newest first. Daily bars as drawn on the UMEMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.