SEMI Historical Prices
Columbia Select Technology ETF · daily open, high, low, close & volume
Trading days
249
Period high
41.50
Period low
27.41
Period change
+1.73%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 34.59 | 34.59 | 32.52 | 32.53 | -8.23% | 51,034 |
| Nov 4, 2026 | 35.60 | 36.20 | 35.44 | 35.44 | -0.47% | 10,287 |
| Nov 3, 2026 | 35.71 | 35.78 | 35.51 | 35.61 | +1.37% | 5,578 |
| Nov 2, 2026 | 36.11 | 36.35 | 35.13 | 35.13 | -2.27% | 4,647 |
| Oct 30, 2026 | 36.19 | 36.25 | 35.50 | 35.94 | -4.44% | 12,583 |
| Oct 29, 2026 | 37.69 | 37.80 | 37.51 | 37.61 | -1.62% | 2,555 |
| Oct 28, 2026 | 38.16 | 38.27 | 38.02 | 38.23 | +1.19% | 6,648 |
| Oct 27, 2026 | 37.46 | 37.83 | 37.31 | 37.78 | +1.77% | 6,389 |
| Oct 26, 2026 | 36.73 | 37.28 | 36.73 | 37.13 | +1.55% | 6,258 |
| Oct 23, 2026 | 36.58 | 36.67 | 36.56 | 36.56 | +0.36% | 1,669 |
| Oct 22, 2026 | 37.15 | 37.20 | 36.29 | 36.43 | -4.25% | 12,542 |
| Oct 21, 2026 | 37.90 | 38.17 | 37.90 | 38.05 | +1.24% | 3,245 |
| Oct 20, 2026 | 37.51 | 37.92 | 37.49 | 37.58 | -0.47% | 4,227 |
| Oct 19, 2026 | 37.97 | 38.14 | 37.74 | 37.76 | +1.46% | 3,275 |
| Oct 16, 2026 | 38.17 | 38.17 | 37.13 | 37.22 | -2.83% | 11,339 |
| Oct 15, 2026 | 37.79 | 38.35 | 37.62 | 38.30 | -0.65% | 8,823 |
| Oct 14, 2026 | 39.18 | 39.35 | 38.55 | 38.55 | -2.99% | 7,184 |
| Oct 13, 2026 | 39.44 | 39.74 | 39.36 | 39.74 | -0.41% | 5,263 |
| Oct 12, 2026 | 40.17 | 40.18 | 39.88 | 39.90 | -1.36% | 8,422 |
| Oct 9, 2026 | 40.37 | 40.46 | 40.37 | 40.45 | +0.52% | 3,644 |
| Oct 8, 2026 | 40.95 | 40.99 | 40.19 | 40.24 | -2.23% | 21,737 |
| Oct 7, 2026 | 41.00 | 41.16 | 41.00 | 41.16 | -0.39% | 8,980 |
| Oct 6, 2026 | 41.41 | 41.50 | 41.32 | 41.32 | +0.17% | 3,586 |
| Oct 5, 2026 | 41.17 | 41.25 | 40.98 | 41.25 | +0.97% | 5,464 |
| Oct 2, 2026 | 41.08 | 41.08 | 40.82 | 40.85 | +0.99% | 4,938 |
| Oct 1, 2026 | 40.29 | 40.47 | 39.99 | 40.45 | +0.86% | 8,778 |
| Sep 30, 2026 | 40.05 | 40.31 | 40.05 | 40.11 | +0.44% | 5,869 |
| Sep 29, 2026 | 40.16 | 40.16 | 39.88 | 39.93 | +0.65% | 3,838 |
| Sep 28, 2026 | 39.88 | 39.89 | 39.30 | 39.67 | -0.61% | 5,891 |
| Sep 25, 2026 | 39.87 | 39.98 | 39.80 | 39.92 | +0.65% | 3,637 |
| Sep 24, 2026 | 39.32 | 39.66 | 39.22 | 39.66 | +0.10% | 31,857 |
| Sep 23, 2026 | 39.97 | 39.97 | 39.40 | 39.62 | -0.95% | 2,160 |
| Sep 22, 2026 | 39.85 | 40.03 | 39.77 | 40.00 | +0.96% | 10,874 |
| Sep 21, 2026 | 38.85 | 39.89 | 38.85 | 39.62 | +2.92% | 38,022 |
| Sep 18, 2026 | 38.19 | 38.50 | 38.10 | 38.50 | +1.44% | 6,079 |
| Sep 17, 2026 | 37.94 | 37.95 | 37.80 | 37.95 | +2.16% | 14,281 |
| Sep 16, 2026 | 37.46 | 37.53 | 36.94 | 37.15 | +0.09% | 4,173 |
| Sep 15, 2026 | 37.41 | 37.41 | 37.06 | 37.12 | -0.55% | 4,055 |
| Sep 14, 2026 | 37.09 | 37.49 | 37.09 | 37.32 | -2.24% | 6,892 |
| Sep 11, 2026 | 38.46 | 38.46 | 38.18 | 38.18 | -0.88% | 5,727 |
| Sep 9, 2026 | 38.58 | 38.68 | 38.47 | 38.52 | -0.26% | 6,691 |
| Sep 8, 2026 | 38.81 | 38.81 | 38.58 | 38.62 | +0.23% | 5,043 |
| Sep 4, 2026 | 38.34 | 38.55 | 38.32 | 38.53 | +1.30% | 6,319 |
| Sep 3, 2026 | 37.67 | 38.03 | 37.48 | 38.03 | +0.87% | 2,871 |
| Sep 2, 2026 | 37.58 | 37.73 | 37.56 | 37.71 | -1.08% | 5,027 |
| Aug 31, 2026 | 38.15 | 38.15 | 37.96 | 38.12 | +0.00% | 12,672 |
| Aug 28, 2026 | 38.63 | 38.64 | 38.12 | 38.12 | -1.45% | 8,921 |
| Aug 27, 2026 | 38.45 | 38.68 | 38.27 | 38.68 | +2.41% | 3,616 |
| Aug 26, 2026 | 37.80 | 37.84 | 37.63 | 37.77 | +0.02% | 8,831 |
| Aug 25, 2026 | 37.81 | 37.81 | 37.59 | 37.76 | +1.14% | 12,708 |
| Aug 24, 2026 | 37.28 | 37.46 | 37.18 | 37.34 | -1.47% | 5,632 |
| Aug 21, 2026 | 38.21 | 38.21 | 37.71 | 37.89 | +0.01% | 10,634 |
| Aug 20, 2026 | 37.99 | 38.08 | 37.77 | 37.89 | +0.16% | 7,641 |
| Aug 19, 2026 | 38.46 | 38.46 | 37.78 | 37.83 | -1.30% | 24,528 |
| Aug 18, 2026 | 38.58 | 38.58 | 38.12 | 38.33 | -2.95% | 10,139 |
| Aug 17, 2026 | 39.51 | 39.65 | 39.41 | 39.49 | +0.69% | 5,305 |
| Aug 14, 2026 | 39.43 | 39.43 | 39.03 | 39.22 | -0.48% | 15,246 |
| Aug 13, 2026 | 39.55 | 39.62 | 39.41 | 39.41 | +1.15% | 3,892 |
| Aug 12, 2026 | 39.17 | 39.17 | 38.96 | 38.96 | +1.23% | 5,762 |
| Aug 11, 2026 | 38.85 | 38.85 | 38.32 | 38.48 | -0.13% | 11,156 |
| Aug 10, 2026 | 38.80 | 38.92 | 38.54 | 38.54 | -0.77% | 6,014 |
| Aug 7, 2026 | 38.99 | 38.99 | 38.65 | 38.83 | +0.78% | 6,702 |
| Aug 6, 2026 | 38.22 | 38.88 | 38.22 | 38.53 | -0.10% | 3,666 |
| Aug 5, 2026 | 39.00 | 39.16 | 38.57 | 38.57 | -0.44% | 10,166 |
| Aug 4, 2026 | 38.23 | 38.84 | 38.20 | 38.74 | +3.83% | 8,315 |
| Aug 3, 2026 | 36.47 | 37.37 | 36.47 | 37.31 | +0.82% | 4,524 |
| Jul 31, 2026 | 37.32 | 37.32 | 36.18 | 37.01 | +1.20% | 41,143 |
| Jul 30, 2026 | 36.08 | 36.57 | 35.87 | 36.57 | +6.18% | 7,879 |
| Jul 29, 2026 | 35.19 | 35.31 | 34.44 | 34.44 | -3.13% | 12,953 |
| Jul 28, 2026 | 35.53 | 35.64 | 35.13 | 35.55 | -1.92% | 8,025 |
| Jul 27, 2026 | 37.10 | 37.10 | 35.85 | 36.25 | -1.39% | 5,497 |
| Jul 24, 2026 | 37.36 | 37.36 | 36.64 | 36.76 | -1.93% | 5,293 |
| Jul 23, 2026 | 37.57 | 37.84 | 37.27 | 37.48 | -1.35% | 6,283 |
| Jul 22, 2026 | 37.43 | 38.13 | 37.43 | 37.99 | -0.15% | 5,270 |
| Jul 21, 2026 | 37.49 | 38.06 | 37.45 | 38.05 | +3.26% | 10,590 |
| Jul 20, 2026 | 37.55 | 37.55 | 36.85 | 36.85 | +0.19% | 6,433 |
| Jul 17, 2026 | 36.35 | 37.24 | 36.35 | 36.78 | -1.76% | 6,066 |
| Jul 16, 2026 | 37.91 | 37.97 | 37.35 | 37.44 | -2.88% | 6,993 |
| Jul 15, 2026 | 38.66 | 38.66 | 38.15 | 38.55 | -0.65% | 2,087 |
| Jul 14, 2026 | 38.79 | 38.89 | 38.79 | 38.80 | +1.99% | 4,644 |
| Jul 13, 2026 | 38.41 | 38.41 | 37.97 | 38.05 | -2.67% | 7,787 |
| Jul 10, 2026 | 38.71 | 39.12 | 38.68 | 39.09 | +0.36% | 3,127 |
| Jul 9, 2026 | 38.95 | 39.16 | 38.73 | 38.95 | +2.22% | 11,148 |
| Jul 8, 2026 | 37.37 | 38.11 | 37.37 | 38.11 | +1.60% | 11,859 |
| Jul 7, 2026 | 37.63 | 37.68 | 37.13 | 37.51 | -2.64% | 12,456 |
| Jul 6, 2026 | 38.71 | 38.90 | 38.33 | 38.52 | +1.57% | 10,489 |
| Jul 2, 2026 | 39.01 | 39.25 | 37.68 | 37.93 | -3.37% | 21,523 |
| Jul 1, 2026 | 39.56 | 39.70 | 39.10 | 39.25 | -3.27% | 8,805 |
| Jun 30, 2026 | 39.70 | 40.58 | 39.70 | 40.58 | +2.65% | 5,635 |
| Jun 29, 2026 | 38.83 | 39.59 | 38.53 | 39.53 | +2.97% | 9,836 |
| Jun 26, 2026 | 38.52 | 38.83 | 38.15 | 38.39 | -2.34% | 30,692 |
| Jun 25, 2026 | 39.68 | 39.68 | 38.52 | 39.31 | +2.14% | 5,489 |
| Jun 24, 2026 | 38.66 | 38.93 | 38.24 | 38.49 | -0.55% | 10,430 |
| Jun 23, 2026 | 38.85 | 39.33 | 38.53 | 38.70 | -4.96% | 9,266 |
| Jun 22, 2026 | 41.03 | 41.03 | 40.48 | 40.72 | +0.34% | 5,620 |
| Jun 18, 2026 | 40.40 | 40.67 | 40.20 | 40.58 | +3.47% | 22,952 |
| Jun 17, 2026 | 39.79 | 40.03 | 39.20 | 39.22 | +0.23% | 8,033 |
| Jun 16, 2026 | 40.04 | 40.04 | 39.13 | 39.13 | -2.54% | 5,132 |
| Jun 15, 2026 | 39.69 | 40.15 | 39.69 | 40.15 | +4.16% | 6,199 |
| Jun 12, 2026 | 38.30 | 38.75 | 38.14 | 38.55 | +0.31% | 5,021 |
| Jun 11, 2026 | 37.50 | 38.43 | 37.22 | 38.43 | +4.48% | 7,298 |
| Jun 10, 2026 | 37.30 | 37.78 | 36.78 | 36.78 | -2.96% | 5,857 |
| Jun 9, 2026 | 38.74 | 38.98 | 36.65 | 37.90 | -0.65% | 5,644 |
| Jun 8, 2026 | 38.25 | 38.41 | 38.05 | 38.15 | +2.16% | 8,258 |
| Jun 5, 2026 | 38.98 | 38.98 | 37.32 | 37.34 | -6.65% | 16,535 |
| Jun 4, 2026 | 39.29 | 40.05 | 39.01 | 40.00 | -1.16% | 9,238 |
| Jun 3, 2026 | 40.89 | 40.92 | 40.29 | 40.47 | -0.46% | 7,251 |
| Jun 2, 2026 | 40.41 | 40.68 | 40.26 | 40.66 | +1.77% | 16,687 |
| Jun 1, 2026 | 39.40 | 40.00 | 39.40 | 39.95 | +2.12% | 8,977 |
| May 29, 2026 | 39.14 | 39.37 | 38.98 | 39.12 | +0.95% | 9,358 |
| May 28, 2026 | 38.43 | 38.83 | 38.31 | 38.75 | +0.72% | 5,661 |
| May 27, 2026 | 39.01 | 39.01 | 38.26 | 38.47 | -0.20% | 11,447 |
| May 26, 2026 | 38.16 | 38.65 | 38.16 | 38.55 | +2.63% | 17,057 |
| May 22, 2026 | 37.76 | 37.79 | 37.56 | 37.56 | +0.24% | 7,075 |
| May 21, 2026 | 37.14 | 37.59 | 37.14 | 37.47 | +0.49% | 12,963 |
| May 20, 2026 | 36.72 | 37.32 | 36.72 | 37.29 | +2.62% | 172,006 |
| May 19, 2026 | 36.37 | 36.84 | 36.10 | 36.34 | -1.09% | 154,926 |
| May 18, 2026 | 37.53 | 37.53 | 36.46 | 36.74 | -1.63% | 8,747 |
| May 15, 2026 | 37.29 | 37.70 | 37.20 | 37.35 | -2.17% | 11,467 |
| May 14, 2026 | 37.68 | 38.26 | 37.62 | 38.18 | +1.63% | 7,476 |
| May 13, 2026 | 37.45 | 37.72 | 37.02 | 37.56 | +1.47% | 4,720 |
| May 12, 2026 | 37.01 | 37.25 | 36.31 | 37.02 | -1.17% | 11,626 |
| May 11, 2026 | 37.21 | 37.63 | 37.21 | 37.46 | +0.69% | 13,878 |
| May 8, 2026 | 36.61 | 37.20 | 36.61 | 37.20 | +2.54% | 7,924 |
| May 7, 2026 | 36.62 | 36.76 | 36.19 | 36.28 | -0.63% | 9,423 |
| May 6, 2026 | 36.18 | 36.51 | 36.00 | 36.51 | +2.90% | 9,963 |
| May 5, 2026 | 35.51 | 35.64 | 35.37 | 35.48 | +1.65% | 4,239 |
| May 4, 2026 | 34.99 | 35.15 | 34.68 | 34.90 | +0.15% | 5,728 |
| May 1, 2026 | 34.87 | 34.92 | 34.83 | 34.85 | +0.71% | 5,596 |
| Apr 30, 2026 | 35.03 | 35.03 | 34.04 | 34.61 | +0.36% | 4,672 |
| Apr 29, 2026 | 34.50 | 34.62 | 34.27 | 34.48 | +0.39% | 4,641 |
| Apr 28, 2026 | 34.19 | 34.39 | 34.01 | 34.35 | -1.80% | 6,319 |
| Apr 27, 2026 | 34.97 | 34.98 | 34.66 | 34.98 | +0.21% | 5,708 |
| Apr 24, 2026 | 34.58 | 35.01 | 34.40 | 34.91 | +2.58% | 39,676 |
| Apr 23, 2026 | 34.34 | 34.38 | 33.98 | 34.03 | -1.19% | 4,542 |
| Apr 22, 2026 | 33.90 | 34.44 | 33.90 | 34.44 | +2.32% | 4,028 |
| Apr 21, 2026 | 33.91 | 33.91 | 33.55 | 33.66 | -0.33% | 4,271 |
| Apr 20, 2026 | 33.78 | 33.78 | 33.58 | 33.77 | -0.18% | 12,160 |
| Apr 17, 2026 | 33.79 | 33.85 | 33.63 | 33.83 | +1.50% | 4,022 |
| Apr 16, 2026 | 33.37 | 33.41 | 33.11 | 33.33 | -0.06% | 4,058 |
| Apr 15, 2026 | 33.00 | 33.35 | 32.95 | 33.35 | +1.36% | 21,599 |
| Apr 14, 2026 | 32.61 | 32.94 | 32.61 | 32.90 | +1.97% | 3,765 |
| Apr 13, 2026 | 31.64 | 32.29 | 31.64 | 32.27 | +1.92% | 7,079 |
| Apr 10, 2026 | 31.75 | 32.06 | 31.66 | 31.66 | +0.44% | 34,778 |
| Apr 9, 2026 | 31.16 | 31.52 | 31.05 | 31.52 | +1.22% | 6,020 |
| Apr 8, 2026 | 31.34 | 31.34 | 31.05 | 31.14 | +4.45% | 4,969 |
| Apr 7, 2026 | 29.52 | 29.81 | 29.13 | 29.81 | +0.87% | 3,487 |
| Apr 6, 2026 | 29.46 | 29.56 | 29.46 | 29.56 | +0.51% | 2,885 |
| Apr 2, 2026 | 28.67 | 29.47 | 28.67 | 29.41 | +0.21% | 15,576 |
| Apr 1, 2026 | 29.34 | 29.63 | 29.30 | 29.35 | +1.64% | 36,003 |
| Mar 31, 2026 | 28.26 | 28.87 | 28.21 | 28.87 | +4.77% | 6,052 |
| Mar 30, 2026 | 28.37 | 28.37 | 27.41 | 27.56 | -2.08% | 41,313 |
| Mar 27, 2026 | 28.50 | 28.59 | 28.11 | 28.15 | -1.79% | 11,095 |
| Mar 26, 2026 | 29.28 | 29.28 | 28.66 | 28.66 | -3.77% | 17,747 |
| Mar 25, 2026 | 29.86 | 29.92 | 29.72 | 29.78 | +0.34% | 3,694 |
| Mar 24, 2026 | 29.80 | 29.90 | 29.62 | 29.68 | -0.86% | 4,731 |
| Mar 23, 2026 | 29.83 | 30.40 | 29.80 | 29.94 | +1.84% | 19,222 |
| Mar 20, 2026 | 29.88 | 29.88 | 29.33 | 29.40 | -2.39% | 4,070 |
| Mar 19, 2026 | 29.64 | 30.16 | 29.39 | 30.12 | +0.37% | 14,395 |
| Mar 18, 2026 | 30.42 | 30.47 | 30.00 | 30.01 | -1.34% | 15,858 |
| Mar 17, 2026 | 30.34 | 30.45 | 30.27 | 30.42 | +0.49% | 8,771 |
| Mar 16, 2026 | 30.14 | 30.30 | 30.14 | 30.27 | +1.75% | 8,526 |
| Mar 13, 2026 | 30.15 | 30.38 | 29.67 | 29.75 | -1.00% | 20,460 |
| Mar 12, 2026 | 30.44 | 30.44 | 29.98 | 30.05 | -2.15% | 12,287 |
| Mar 11, 2026 | 30.78 | 30.86 | 30.54 | 30.71 | +0.72% | 19,232 |
| Mar 10, 2026 | 30.48 | 30.80 | 30.48 | 30.49 | +0.23% | 9,175 |
| Mar 9, 2026 | 29.43 | 30.43 | 29.43 | 30.42 | +2.60% | 26,199 |
| Mar 6, 2026 | 29.97 | 30.23 | 29.65 | 29.65 | -2.85% | 8,714 |
| Mar 5, 2026 | 30.66 | 30.69 | 30.04 | 30.52 | -0.03% | 11,571 |
| Mar 4, 2026 | 30.24 | 30.64 | 30.16 | 30.53 | +1.16% | 24,024 |
| Mar 3, 2026 | 29.74 | 30.21 | 29.74 | 30.18 | -1.50% | 13,514 |
| Mar 2, 2026 | 30.49 | 30.72 | 30.42 | 30.64 | +0.29% | 6,962 |
| Feb 27, 2026 | 30.40 | 30.63 | 30.40 | 30.55 | -1.29% | 10,845 |
| Feb 26, 2026 | 31.26 | 31.29 | 30.70 | 30.95 | -2.30% | 6,791 |
| Feb 25, 2026 | 31.48 | 31.72 | 31.45 | 31.68 | +1.93% | 6,116 |
| Feb 24, 2026 | 30.85 | 31.15 | 30.85 | 31.08 | +0.97% | 8,178 |
| Feb 23, 2026 | 31.14 | 31.24 | 30.60 | 30.78 | -1.03% | 8,741 |
| Feb 20, 2026 | 30.73 | 31.30 | 30.73 | 31.10 | +0.98% | 3,049 |
| Feb 19, 2026 | 30.81 | 30.88 | 30.61 | 30.80 | -0.58% | 9,497 |
| Feb 18, 2026 | 30.98 | 31.18 | 30.78 | 30.98 | +1.16% | 6,708 |
| Feb 17, 2026 | 30.26 | 30.72 | 29.95 | 30.62 | +0.50% | 5,781 |
| Feb 13, 2026 | 30.52 | 30.73 | 30.32 | 30.47 | -0.29% | 3,685 |
| Feb 12, 2026 | 31.41 | 31.41 | 30.55 | 30.56 | -2.15% | 9,754 |
| Feb 11, 2026 | 31.59 | 31.59 | 30.87 | 31.23 | +0.64% | 33,251 |
| Feb 10, 2026 | 31.31 | 31.31 | 30.99 | 31.03 | -0.45% | 15,080 |
| Feb 9, 2026 | 30.70 | 31.31 | 30.70 | 31.17 | +1.40% | 13,729 |
| Feb 6, 2026 | 29.96 | 30.74 | 29.96 | 30.74 | +3.68% | 7,551 |
| Feb 5, 2026 | 29.60 | 30.02 | 29.52 | 29.65 | -0.90% | 7,403 |
| Feb 4, 2026 | 30.53 | 30.59 | 29.51 | 29.92 | -2.92% | 12,057 |
| Feb 3, 2026 | 31.76 | 31.76 | 30.48 | 30.82 | -2.47% | 14,934 |
| Feb 2, 2026 | 31.28 | 31.82 | 31.28 | 31.60 | +0.50% | 13,815 |
| Jan 30, 2026 | 31.84 | 32.09 | 31.44 | 31.44 | -1.81% | 20,562 |
| Jan 29, 2026 | 31.60 | 32.03 | 31.20 | 32.02 | -0.56% | 14,558 |
| Jan 28, 2026 | 32.27 | 32.29 | 31.99 | 32.20 | +0.56% | 18,209 |
| Jan 27, 2026 | 31.74 | 32.10 | 31.74 | 32.02 | +1.72% | 17,864 |
| Jan 26, 2026 | 31.27 | 31.58 | 31.27 | 31.48 | +0.80% | 17,395 |
| Jan 23, 2026 | 30.92 | 31.34 | 30.89 | 31.23 | +0.48% | 11,193 |
| Jan 22, 2026 | 31.38 | 31.38 | 30.98 | 31.08 | +0.48% | 9,037 |
| Jan 21, 2026 | 30.78 | 31.01 | 30.54 | 30.93 | +1.01% | 7,919 |
| Jan 20, 2026 | 30.86 | 31.00 | 30.61 | 30.62 | -2.92% | 13,858 |
| Jan 16, 2026 | 31.68 | 31.68 | 31.38 | 31.54 | +0.57% | 12,314 |
| Jan 15, 2026 | 31.78 | 31.78 | 31.34 | 31.36 | +1.10% | 13,966 |
| Jan 14, 2026 | 31.35 | 31.35 | 30.79 | 31.02 | -1.62% | 13,877 |
| Jan 13, 2026 | 31.71 | 31.80 | 31.45 | 31.53 | -0.66% | 14,073 |
| Jan 12, 2026 | 31.35 | 31.86 | 31.35 | 31.74 | +0.51% | 15,413 |
| Jan 9, 2026 | 31.41 | 31.64 | 31.33 | 31.58 | +1.64% | 24,857 |
| Jan 8, 2026 | 31.46 | 31.46 | 30.86 | 31.07 | -1.18% | 32,209 |
| Jan 7, 2026 | 31.47 | 31.65 | 31.41 | 31.44 | +0.00% | 17,979 |
| Jan 6, 2026 | 31.30 | 31.49 | 31.30 | 31.44 | +1.22% | 10,361 |
| Jan 5, 2026 | 31.33 | 31.33 | 31.05 | 31.06 | +0.59% | 17,426 |
| Jan 2, 2026 | 31.03 | 31.24 | 30.77 | 30.88 | +0.80% | 9,485 |
| Dec 31, 2025 | 30.92 | 30.92 | 30.61 | 30.63 | -0.66% | 28,726 |
| Dec 30, 2025 | 30.85 | 30.95 | 30.84 | 30.84 | -0.18% | 12,374 |
| Dec 29, 2025 | 30.80 | 30.90 | 30.79 | 30.89 | -0.47% | 2,720 |
| Dec 26, 2025 | 31.08 | 31.15 | 31.02 | 31.04 | +0.35% | 6,049 |
| Dec 24, 2025 | 30.91 | 30.99 | 30.87 | 30.93 | +0.25% | 12,027 |
| Dec 23, 2025 | 30.58 | 30.89 | 30.54 | 30.85 | +1.01% | 6,149 |
| Dec 22, 2025 | 30.63 | 30.63 | 30.48 | 30.54 | +0.72% | 10,786 |
| Dec 19, 2025 | 30.02 | 30.37 | 30.02 | 30.33 | +1.92% | 14,561 |
| Dec 18, 2025 | 29.84 | 29.90 | 29.63 | 29.76 | -2.52% | 10,389 |
| Dec 17, 2025 | 31.46 | 31.46 | 30.53 | 30.53 | -2.72% | 17,358 |
| Dec 16, 2025 | 31.22 | 31.41 | 31.14 | 31.38 | +0.32% | 9,146 |
| Dec 15, 2025 | 31.79 | 31.79 | 31.28 | 31.28 | -0.99% | 4,370 |
| Dec 12, 2025 | 32.39 | 32.42 | 31.54 | 31.60 | -3.34% | 6,112 |
| Dec 11, 2025 | 32.62 | 32.77 | 32.14 | 32.69 | -0.76% | 8,922 |
| Dec 10, 2025 | 32.77 | 32.99 | 32.55 | 32.94 | +0.27% | 4,011 |
| Dec 9, 2025 | 32.73 | 32.85 | 32.55 | 32.85 | +0.48% | 12,020 |
| Dec 8, 2025 | 32.67 | 32.75 | 32.61 | 32.69 | +0.47% | 8,240 |
| Dec 5, 2025 | 32.58 | 32.66 | 32.39 | 32.54 | +0.53% | 7,569 |
| Dec 4, 2025 | 32.39 | 32.43 | 32.19 | 32.37 | +0.12% | 11,106 |
| Dec 3, 2025 | 32.01 | 32.41 | 31.98 | 32.33 | +0.05% | 8,347 |
| Dec 2, 2025 | 32.22 | 32.50 | 32.22 | 32.31 | +0.84% | 10,157 |
| Dec 1, 2025 | 31.81 | 32.21 | 31.81 | 32.05 | -0.39% | 10,789 |
| Nov 28, 2025 | 32.07 | 32.18 | 32.00 | 32.17 | +0.52% | 10,376 |
| Nov 26, 2025 | 31.93 | 32.10 | 31.75 | 32.00 | +1.24% | 6,015 |
| Nov 25, 2025 | 31.03 | 31.61 | 31.03 | 31.61 | +0.64% | 8,717 |
| Nov 24, 2025 | 30.66 | 31.58 | 30.66 | 31.41 | +3.15% | 9,555 |
| Nov 21, 2025 | 30.49 | 30.81 | 29.86 | 30.45 | +0.07% | 26,159 |
| Nov 20, 2025 | 32.14 | 32.14 | 30.39 | 30.43 | -2.72% | 9,989 |
| Nov 19, 2025 | 31.55 | 31.55 | 31.04 | 31.28 | +1.40% | 9,033 |
| Nov 18, 2025 | 31.09 | 31.14 | 30.71 | 30.85 | -1.60% | 3,180 |
| Nov 17, 2025 | 31.73 | 31.73 | 31.11 | 31.35 | -1.01% | 20,368 |
| Nov 14, 2025 | 31.00 | 31.90 | 31.00 | 31.67 | +0.25% | 5,377 |
| Nov 13, 2025 | 32.11 | 32.14 | 31.40 | 31.59 | -2.59% | 9,922 |
| Nov 12, 2025 | 32.69 | 32.69 | 32.25 | 32.43 | +0.24% | 8,108 |
| Nov 11, 2025 | 32.52 | 32.52 | 32.16 | 32.35 | -1.09% | 12,416 |
| Nov 10, 2025 | 32.54 | 32.71 | 32.34 | 32.71 | +2.95% | 13,742 |
| Nov 7, 2025 | 31.63 | 31.77 | 31.10 | 31.77 | -0.64% | 5,949 |
| Nov 6, 2025 | 32.23 | 32.33 | 31.91 | 31.97 | -1.77% | 4,706 |
Daily open, high, low, close and volume for Columbia Select Technology ETF (SEMI). Showing 249 trading days. Unadjusted prices.