$46.21 +0.32 (%) Columbia ETF Shs Columbia Select Large Cap Value ETF - NYSEARCA

May. 27, 2015 | 02:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GVT historical data

Date Open High Low Close Volume
5/26/201545.9745.9745.8945.892,672
5/22/201546.4946.4946.4846.49550
5/21/201546.5446.6146.5446.616,026
5/20/201546.5746.5746.5746.570
5/19/201546.4846.5746.4846.57391
5/18/201546.5146.5246.4646.46450
5/15/201546.3646.3646.3646.360
5/14/201546.0446.0446.0446.040
5/13/201546.1246.1246.1246.120
5/12/201546.1146.1246.1146.12511
5/11/201546.3846.3846.2746.27314
5/8/201546.4446.4446.4446.44450
5/7/201545.6845.6845.6845.68196
5/6/201545.6645.7245.6645.722,237
5/5/201546.2146.2145.8745.872,286
5/4/201546.4846.4846.4846.48383
5/1/201546.0146.0146.0146.01215
4/30/201545.8245.8245.6945.69399
4/29/201546.1346.1346.1346.130
4/28/201546.2346.2346.2346.230
4/27/201546.2346.2346.2346.23195
4/24/201546.2646.2646.2646.260
4/23/201546.2646.2646.2646.26436
4/22/201545.8345.9545.8345.95420
4/21/201545.7945.8545.7945.844,448
4/20/201545.9345.9345.9245.92518
4/17/201545.5445.5445.5445.54341
4/16/201545.9745.9745.9745.970
4/15/201545.9745.9745.9745.97150
4/14/201545.4545.4545.3745.37502
4/13/201545.9245.9245.6545.691,321
4/10/201545.6945.9145.6945.911,125
4/9/201545.4245.4245.4245.420
4/8/201545.5845.5845.4245.42201
4/7/201545.1145.5545.1145.51651
4/6/201545.1045.1045.1045.100
4/2/201545.0645.0645.0645.060
4/1/201545.0445.1045.0045.061,541
3/31/201545.3045.4445.3045.444,130
3/30/201545.4745.6145.4745.611,249
3/27/201544.9244.9244.9244.92225
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center