$44.91 -1.35 (%) Columbia ETF Shs Columbia Select Large Cap Value ETF - NYSEARCA

Mar. 26, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVT historical data

Date Open High Low Close Volume
3/26/201544.9244.9244.9144.911,518
3/25/201545.5445.5445.5445.540
3/24/201546.2746.2746.2746.270
3/23/201546.0946.2746.0946.271,493
3/20/201545.5545.5545.5545.550
3/19/201545.5545.5545.5545.55440
3/18/201545.2445.9345.2445.901,596
3/17/201545.3645.3645.3645.360
3/16/201545.3645.3645.3645.36356
3/13/201545.2545.2545.1645.163,130
3/11/201544.8444.8444.8144.81356
3/10/201544.9244.9444.9244.92447
3/9/201545.6245.6245.6245.620
3/6/201545.6245.6245.6245.62128
3/5/201546.1946.1946.1946.19342
3/4/201546.1146.1146.1146.11214
3/3/201546.3946.3946.3946.39447
3/2/201546.3546.4346.3546.43406
2/27/201546.1746.1746.1746.170
2/26/201546.2346.2346.1746.171,100
2/25/201546.4846.4846.4746.471,173
2/24/201546.5946.6446.5946.64260
2/23/201546.2246.2246.2246.22655
2/20/201545.8446.2645.8246.261,410
2/19/201546.0446.0446.0246.022,587
2/18/201545.8745.9945.8745.99316
2/17/201545.8645.9745.8645.97357
2/13/201546.0046.0046.0046.00100
2/12/201545.3845.7345.3845.73513
2/11/201545.0545.0545.0545.05300
2/10/201544.6244.6244.6244.620
2/9/201544.7944.7944.7944.790
2/6/201544.6244.6244.6244.620
2/5/201544.7844.7844.5944.624,196
2/4/201544.2344.2344.2344.230
2/3/201544.3744.4244.2344.23492
2/2/201543.5943.5943.5943.590
1/30/201543.5943.5943.5943.59273
1/29/201543.5743.6843.5743.612,256
1/28/201544.4244.4244.4244.420
1/27/201544.1744.4244.1744.42333
1/26/201544.1444.1444.1444.14600
1/23/201544.0744.0744.0744.070
1/22/201544.0744.0744.0744.07100
1/21/201543.8244.0343.7044.034,582
1/20/201543.6443.6443.6443.64189
1/16/201543.2543.5943.2143.597,592
1/15/201543.2543.2543.2543.250
1/14/201543.5343.5343.5343.530
1/13/201544.4644.4643.5343.531,817
1/12/201544.5844.5844.5844.580
1/9/201544.5844.5844.5844.58377
1/8/201544.9944.9944.9944.99285
1/6/201543.7743.9043.6743.67571
1/5/201545.2845.2844.0044.454,843
1/2/201545.5245.5245.5245.520
12/31/201445.9846.0445.5245.522,944
12/30/201446.0146.0445.8845.993,210
12/29/201446.0546.0546.0446.04600
12/26/201445.8845.8845.8845.880
12/24/201445.9645.9945.8845.88706
12/23/201447.2647.3347.2347.292,780
12/22/201446.7146.8946.6246.869,150
12/19/201446.4946.4946.4946.49934
12/18/201445.8945.8945.8545.85913
12/17/201444.6244.6244.6244.620
12/16/201444.5944.6244.5944.62730
12/15/201444.6444.7344.5244.535,078
12/12/201445.2945.2945.1545.171,700
12/11/201445.7645.8445.7645.84844
12/10/201446.1346.1346.1346.13662
12/9/201446.1646.1646.1646.16524
12/8/201446.5546.5546.5246.52596
12/5/201447.0547.0547.0547.05107
12/4/201446.8546.8546.7546.751,265
12/3/201446.6647.0546.6647.05260
12/2/201446.1146.1146.1146.110
12/1/201447.2747.2746.1146.11352
11/28/201446.9946.9946.9946.990
11/26/201447.0047.0146.9646.993,210
11/25/201447.0547.0547.0547.05221
11/24/201447.1747.1747.1247.12335
11/21/201447.1247.1247.1247.12109
11/20/201446.6346.6346.5646.56250
11/19/201446.4646.6246.4646.591,691
11/18/201446.5846.6846.5846.68404
11/17/201446.2546.4946.2546.48631
11/14/201446.2346.2346.2346.230
11/13/201446.3146.3146.3146.310
11/12/201446.4746.4746.4746.470
11/11/201446.4746.5246.4746.47898
11/10/201446.3946.3946.3946.39506
11/7/201446.4146.4146.2546.372,400
11/6/201446.1546.2546.1546.241,806
11/5/201446.0446.1045.9946.102,651
11/4/201445.9745.9745.9745.970
11/3/201446.0846.1345.9345.975,303
10/31/201445.9545.9545.9545.95327
10/30/201445.1045.4645.1045.461,117
10/29/201445.1545.1545.0445.081,352
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center