Columbia ETF Shs Columbia Select Large Cap Value ETF $45.23

down -0.10


30/7/2014 03:40 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
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
4/25/201443.1443.1443.1443.1446
4/24/201443.3943.3943.1343.146,175
4/23/201443.3243.3243.3243.3250
4/22/201443.3143.3243.3143.32324
4/21/201442.8642.8642.8642.86244
4/17/201442.7342.9042.7342.88439
4/16/201440.1340.1340.1340.130
4/15/201442.3242.3441.9142.28741
4/14/201442.1042.1742.1042.17585
4/11/201442.2042.2041.9141.91488
4/10/201442.8042.8042.2442.24601
4/9/201442.8942.8942.7942.884,081
4/8/201442.5542.7742.5542.693,637
4/7/201443.0043.0042.4542.453,811
4/4/201443.5743.5743.5743.5720
4/3/201443.4643.5743.4643.57225
4/2/201443.4843.4843.4843.48100
4/1/201443.4243.4243.3943.41600
3/31/201443.2643.2643.2643.26232
3/28/201442.9243.0042.9243.00300
3/27/201442.5842.5842.5842.58356
3/26/201443.1343.1342.7942.7943,418
3/25/201442.8342.8342.8342.8323
3/24/201442.8342.8342.8342.8316
3/21/201442.8342.8342.8342.8324
3/20/201442.8342.8342.8342.834
3/19/201443.0643.0642.7042.833,176
3/18/201442.8642.8642.8642.860
3/17/201442.5042.5042.5042.500
3/14/201442.3942.3942.2942.344,937
3/13/201442.1342.1342.1342.130
3/12/201442.6642.6642.6242.621,047
3/11/201440.0340.0340.0340.030
3/10/201444.5944.5943.0243.054,306
3/7/201443.0443.0443.0443.04120
3/6/201443.0543.0543.0543.05300
3/5/201442.9242.9242.9242.92183
3/4/201442.6042.6142.5642.601,632
Trading Center