Columbia Select Technology ETF

SEMI
🏛️ usa →
30.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 30.96 30.96 30.65 30.85 0.0M
2025-09-25 30.68 30.84 30.68 30.84 0.0M
2025-09-24 31.30 31.30 30.86 31.00 0.0M
2025-09-23 31.57 31.57 31.09 31.20 0.0M
2025-09-22 31.16 31.59 31.16 31.54 0.0M
2025-09-19 30.91 31.11 30.91 31.11 0.0M
2025-09-18 30.83 30.98 30.83 30.85 0.0M
2025-09-17 30.38 30.39 30.25 30.35 0.0M
2025-09-16 30.65 30.65 30.57 30.59 0.0M
2025-09-15 30.32 30.64 30.32 30.63 0.0M
2025-09-12 30.30 30.38 30.30 30.35 0.0M
2025-09-11 30.45 30.45 30.29 30.30 0.0M
2025-09-10 30.24 30.34 30.01 30.15 0.0M
2025-09-09 29.81 29.85 29.70 29.85 0.0M
2025-09-08 29.11 29.96 29.11 29.76 0.0M
2025-09-05 29.35 29.42 29.35 29.42 0.0M
2025-09-04 29.07 29.30 29.06 29.30 0.0M
2025-09-03 28.93 29.04 28.86 28.97 0.0M
2025-09-02 27.00 28.69 26.99 28.30 0.0M
2025-08-29 29.00 29.07 28.96 29.03 0.0M
2025-08-28 29.46 29.68 28.96 29.61 0.0M
2025-08-27 29.28 29.45 29.28 29.43 0.0M
2025-08-26 29.22 29.32 29.22 29.32 0.0M
2025-08-25 29.13 29.31 29.13 29.21 0.0M
2025-08-22 28.64 29.23 28.64 29.11 0.0M
2025-08-21 28.73 28.79 28.66 28.66 0.0M
2025-08-20 29.04 29.04 28.41 28.83 0.0M
2025-08-19 29.40 29.40 29.00 29.00 0.0M
2025-08-18 29.53 29.59 29.46 29.59 0.0M
2025-08-15 29.72 29.72 29.47 29.52 0.0M
2025-08-14 29.67 29.85 29.67 29.76 0.0M
2025-08-13 30.00 30.05 29.64 29.73 0.0M
2025-08-12 29.62 29.87 29.48 29.80 0.0M
2025-08-11 29.59 29.70 29.35 29.45 0.0M
2025-08-08 29.57 29.60 29.57 29.59 0.0M
2025-08-07 29.54 29.65 29.04 29.21 0.0M
2025-08-06 28.86 29.29 28.79 29.18 0.0M
2025-08-05 29.08 29.08 28.65 28.77 0.0M
2025-08-04 28.58 28.98 28.58 28.98 0.0M
2025-08-01 28.58 28.69 27.88 28.38 0.0M
2025-07-31 29.39 29.39 28.94 28.95 0.0M
2025-07-30 29.04 29.26 28.96 29.07 0.0M
2025-07-29 29.10 29.10 28.93 28.93 0.0M
2025-07-28 28.86 28.96 28.86 28.96 0.0M
2025-07-25 28.70 28.90 28.70 28.75 0.0M
2025-07-24 28.77 28.77 28.57 28.70 0.0M
2025-07-23 28.38 28.42 28.25 28.42 0.0M
2025-07-22 28.71 28.71 28.17 28.23 0.0M
2025-07-21 28.63 28.76 28.63 28.67 0.0M
2025-07-18 28.74 28.74 28.54 28.55 0.0M
2025-07-17 28.47 28.64 28.40 28.64 0.0M
2025-07-16 28.37 28.39 28.09 28.36 0.0M
2025-07-15 28.42 28.42 28.32 28.41 0.0M
2025-07-14 27.95 28.13 27.90 28.04 0.0M
2025-07-11 28.11 28.24 28.11 28.11 0.0M
2025-07-10 28.29 28.31 28.01 28.12 0.0M
2025-07-09 28.02 28.20 28.02 28.20 0.0M
2025-07-08 27.96 27.99 27.86 27.89 0.0M
2025-07-07 27.99 27.99 27.87 27.87 0.0M
2025-07-03 27.94 28.08 27.94 28.07 0.0M
2025-07-02 27.68 27.72 27.60 27.72 0.0M
2025-07-01 27.71 27.71 27.37 27.37 0.0M
2025-06-30 27.79 27.79 27.67 27.77 0.0M
2025-06-27 27.41 27.61 27.41 27.50 0.0M
2025-06-26 27.22 27.43 27.13 27.38 0.0M
2025-06-25 27.10 27.17 27.08 27.17 0.0M
2025-06-24 25.39 26.87 25.39 26.85 0.0M
2025-06-23 25.95 26.27 25.95 26.27 0.0M
2025-06-20 26.08 26.08 25.98 25.99 0.0M
2025-06-18 26.40 26.40 26.22 26.22 0.0M
2025-06-17 26.36 26.37 26.22 26.23 0.0M
2025-06-16 26.26 26.53 26.26 26.41 0.0M
2025-06-13 26.13 26.23 25.90 25.90 0.0M
2025-06-12 26.42 26.56 26.38 26.45 0.0M
2025-06-11 26.44 26.48 26.28 26.29 0.0M
2025-06-10 26.21 26.28 26.05 26.24 0.0M
2025-06-09 26.18 26.30 26.15 26.17 0.0M
2025-06-06 25.50 26.20 25.50 26.13 0.0M
2025-06-05 26.04 26.09 25.90 25.91 0.0M
2025-06-04 25.94 25.96 25.81 25.91 0.5M
2025-06-03 25.65 25.81 25.65 25.75 0.0M
2025-06-02 25.21 25.52 25.21 25.49 0.0M
2025-05-30 25.17 25.23 24.82 25.23 0.0M
2025-05-29 25.84 25.84 25.24 25.37 0.0M
2025-05-28 25.52 25.58 25.28 25.28 0.0M
2025-05-27 25.08 25.38 25.08 25.37 0.0M
2025-05-23 24.52 24.75 24.52 24.75 0.0M
2025-05-22 25.06 25.06 24.99 24.99 0.0M
2025-05-21 25.17 25.34 24.69 24.91 0.0M
2025-05-20 25.22 25.29 25.13 25.23 0.0M
2025-05-19 24.99 25.33 24.98 25.33 0.0M
2025-05-16 25.49 25.49 25.21 25.31 0.0M
2025-05-15 25.30 25.49 25.15 25.29 0.0M
2025-05-14 25.24 25.36 25.23 25.31 0.0M
2025-05-13 24.82 25.33 24.80 25.14 0.0M
2025-05-12 24.32 24.57 24.30 24.57 0.0M
2025-05-09 23.57 23.57 23.36 23.42 0.0M
2025-05-08 23.68 23.68 23.46 23.46 0.0M
2025-05-07 23.15 23.37 23.01 23.26 0.0M
2025-05-06 22.93 23.23 22.93 23.15 0.0M
2025-05-05 23.25 23.40 23.23 23.23 0.0M
2025-05-02 23.37 23.58 23.37 23.42 0.0M
2025-05-01 23.33 23.33 23.01 23.01 0.0M
2025-04-30 21.87 22.63 21.74 22.63 0.0M
2025-04-29 22.37 22.65 22.37 22.55 0.0M
2025-04-28 22.54 22.54 22.07 22.51 0.0M
2025-04-25 22.21 22.48 22.18 22.48 0.0M
2025-04-24 22.00 22.16 22.00 22.16 0.0M
2025-04-23 21.67 21.67 21.37 21.37 0.0M
2025-04-22 20.59 20.78 20.59 20.67 0.0M
2025-04-21 20.26 20.26 19.98 20.22 0.0M
2025-04-17 20.92 20.92 20.72 20.72 0.0M
2025-04-16 21.13 21.17 20.58 20.81 0.0M
2025-04-15 21.74 21.75 21.66 21.68 0.0M
2025-04-14 22.21 22.21 21.46 21.64 0.0M
2025-04-11 21.01 21.61 21.01 21.61 0.0M
2025-04-10 21.49 21.49 20.42 21.11 0.0M
2025-04-09 19.55 22.21 19.55 22.14 0.0M
2025-04-08 20.74 20.91 19.35 19.44 0.0M
2025-04-07 18.71 20.50 18.71 19.79 0.0M
2025-04-04 20.12 20.23 19.55 19.62 0.0M
2025-04-03 21.22 21.35 20.80 20.80 0.0M
2025-04-02 22.00 22.60 22.00 22.45 0.0M
2025-04-01 22.07 22.26 21.98 22.26 0.0M
2025-03-31 21.65 22.08 21.38 22.07 0.0M
2025-03-28 22.53 22.53 22.05 22.08 0.0M
2025-03-27 22.69 22.86 22.62 22.66 0.0M
2025-03-26 23.45 23.45 22.85 22.90 0.0M
2025-03-25 23.57 23.60 23.51 23.54 0.0M
2025-03-24 23.38 23.54 23.36 23.47 0.0M
2025-03-21 22.70 23.04 22.70 23.04 0.0M
2025-03-20 22.91 23.13 22.91 23.03 0.0M
2025-03-19 22.93 23.31 22.80 23.09 0.0M
2025-03-18 22.72 22.79 22.70 22.75 0.0M
2025-03-17 23.07 23.27 22.98 23.15 0.0M
2025-03-14 22.47 23.13 22.47 23.09 0.0M
2025-03-13 22.85 22.86 22.36 22.39 0.0M
2025-03-12 22.61 23.13 22.61 22.82 0.0M
2025-03-11 22.33 22.80 22.18 22.43 0.0M
2025-03-10 22.91 22.91 22.18 22.35 0.0M
2025-03-07 23.13 23.42 22.85 23.42 0.0M
2025-03-06 23.78 23.78 22.98 22.98 0.0M
2025-03-05 23.66 24.01 23.46 23.87 0.0M
2025-03-04 23.52 24.02 23.02 23.57 0.0M
2025-03-03 24.56 24.56 23.39 23.53 0.0M
2025-02-28 24.03 24.45 23.87 24.45 0.0M
2025-02-27 25.66 25.66 24.04 24.04 0.0M
2025-02-26 25.47 25.83 25.47 25.63 0.0M
2025-02-25 25.03 25.24 24.94 24.94 0.0M
2025-02-24 26.34 26.35 25.52 25.52 0.0M
2025-02-21 27.38 27.38 26.24 26.31 0.0M
2025-02-20 27.00 27.23 27.00 27.22 0.0M
2025-02-19 27.01 27.30 26.95 27.20 0.0M
2025-02-18 26.98 27.04 26.55 27.04 0.0M
2025-02-14 26.69 26.82 26.56 26.68 0.0M
2025-02-13 26.43 26.97 26.38 26.60 0.0M
2025-02-12 26.07 26.38 26.07 26.38 0.0M
2025-02-11 26.47 26.62 26.46 26.51 0.0M
2025-02-10 26.25 26.62 26.25 26.58 0.0M
2025-02-07 26.60 26.60 25.90 26.05 0.0M
2025-02-06 26.27 26.45 26.16 26.45 0.0M
2025-02-05 25.48 26.24 25.48 26.24 0.0M
2025-02-04 25.19 25.52 25.19 25.50 0.0M
2025-02-03 25.25 25.50 25.14 25.29 0.0M
2025-01-31 25.82 26.33 25.44 25.54 0.0M
2025-01-30 25.31 25.81 25.31 25.76 0.0M
2025-01-29 25.47 25.47 24.84 25.08 0.0M
2025-01-28 24.90 25.54 24.77 25.33 0.0M
2025-01-27 26.29 26.29 24.51 24.72 0.0M
2025-01-24 28.94 28.94 27.69 27.69 0.0M
2025-01-23 27.97 27.99 27.66 27.99 0.0M
2025-01-22 27.85 28.47 27.85 28.12 0.0M
2025-01-21 27.37 27.84 27.37 27.64 0.0M
2025-01-17 26.82 27.23 26.82 27.23 0.0M
2025-01-16 26.72 26.95 26.55 26.55 0.0M
2025-01-15 26.47 26.56 26.29 26.45 0.0M
2025-01-14 26.16 26.16 25.65 25.85 0.0M
2025-01-13 25.83 25.84 25.44 25.84 0.0M
2025-01-10 26.26 26.26 25.88 26.05 0.1M
2025-01-08 26.86 26.86 26.40 26.60 0.0M
2025-01-07 27.90 27.90 26.75 26.82 0.0M
2025-01-06 27.28 27.88 27.28 27.51 0.0M
2025-01-03 26.24 26.75 26.24 26.69 0.0M
2025-01-02 25.97 25.99 25.92 25.99 0.0M