Columbia ETF Shs Columbia Select Large Cap Value ETF $45.98

down -0.46


22/9/2014 03:47 PM  |  NYSEARCA : GVT
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVT historical data

Date Open High Low Close Volume
9/22/201446.5246.5245.9345.984,072
9/19/201446.3446.5846.3446.443,368
9/18/201446.1046.1046.1046.100
9/17/201445.8445.8445.8445.840
9/16/201445.8445.8445.8445.840
9/15/201445.8945.8945.6245.844,242
9/12/201445.8945.8945.8945.89225
9/11/201445.8245.8645.8245.862,035
9/10/201445.7945.7945.7945.79445
9/9/201445.7045.7045.7045.70200
9/8/201446.1146.1146.0646.071,229
9/5/201446.0246.1346.0246.132,999
9/4/201446.1946.1946.1946.190
9/3/201446.4246.4246.1846.194,481
9/2/201446.2446.2446.2046.20787
8/29/201446.2246.2246.2246.22175
8/28/201445.9746.1945.9746.1716,010
8/27/201446.1546.1846.1546.185,729
8/26/201446.1646.1646.1646.16176
8/25/201446.0646.0646.0446.04236
8/22/201445.7745.7745.7745.770
8/21/201445.8145.8145.5745.7735,961
8/20/201445.3245.3245.3245.320
8/19/201445.3945.3945.3245.32235
8/18/201444.7244.7244.7244.720
8/15/201444.8144.8544.7244.722,590
8/14/201444.5044.5044.5044.500
8/13/201444.5044.5044.5044.502,103
8/12/201444.3144.4644.3144.46700
8/11/201444.6144.6144.6144.61100
8/8/201443.9443.9443.9443.940
8/7/201444.2444.2443.9443.94679
8/6/201444.1544.1644.1544.162,446
8/5/201443.9443.9443.9443.94200
8/4/201444.0444.0444.0444.040
8/1/201444.3344.3344.0044.04973
7/31/201444.4244.4244.4144.41622
7/30/201445.2345.2345.2345.23240
7/29/201445.3345.3345.3345.330
7/28/201445.1545.3345.1545.33628
7/25/201445.5245.5245.5245.520
7/24/201445.3645.5245.3645.52701
7/23/201445.1545.3545.1545.354,510
7/22/201445.1545.1545.1545.150
7/21/201445.1545.1545.1545.150
7/18/201445.1545.1545.1545.15400
7/17/201445.2645.2645.2645.26638
7/16/201445.3845.3845.3845.380
7/15/201445.5345.5345.3845.381,306
7/14/201445.0945.3745.0945.37884
7/11/201444.9844.9844.9844.98304
7/10/201445.0045.0945.0045.06985
7/9/201445.1445.1445.1445.14221
7/8/201445.4445.4445.0145.01831
7/7/201445.3945.3945.3945.39242
7/3/201445.5745.5745.5745.57416
7/2/201445.3345.3345.3345.331,087
7/1/201445.0445.0445.0445.040
6/30/201445.0445.0445.0445.04178
6/27/201444.8744.8744.8444.84681
6/26/201445.0645.0645.0645.060
6/25/201445.0645.0645.0645.06130
6/24/201445.0845.0845.0845.08299
6/20/201445.3645.3645.3645.36304
6/19/201445.5145.5145.5145.51110
6/18/201445.0045.0045.0045.00195
6/17/201444.5944.5944.5944.590
6/16/201444.5944.5944.5944.59260
6/13/201444.5644.5644.5644.56103
6/12/201444.5744.5744.5744.57445
6/11/201444.6444.7344.6144.731,837
6/10/201444.8544.8544.8544.850
6/9/201445.1045.1044.8544.85600
6/6/201444.9044.9044.9044.90100
6/5/201444.3644.3644.3644.36116
6/4/201444.3644.3644.3644.36100
6/3/201444.0044.0044.0044.000
6/2/201444.0044.0044.0044.000
5/30/201443.9043.9043.9043.900
5/29/201443.6143.6143.6143.610
5/28/201444.0044.0044.0044.000
5/27/201444.0044.0044.0044.00500
5/23/201443.5943.5943.5943.590
5/22/201443.5943.5943.5943.59238
5/21/201443.0743.0743.0743.070
5/20/201443.0743.0743.0743.07250
5/19/201440.1240.1240.1240.120
5/16/201442.7842.7842.7842.780
5/15/201442.6742.8042.6742.781,491
5/13/201443.6643.6643.6543.65200
5/12/201443.4743.6043.4743.554,162
5/8/201442.8942.8942.8942.890
5/7/201442.9042.9242.8542.891,313
5/6/201442.7642.7942.7542.75418
5/5/201442.6542.8242.5942.822,700
5/2/201443.2043.2043.2043.20363
5/1/201443.0343.1543.0343.121,722
4/30/201440.4040.4040.4040.400
4/29/201442.9242.9442.9242.94662
4/28/201443.1443.1443.1443.1423
Trading Center