Nasdaq - Delayed Quote USD

Columbia Greater China Adv (CGCHX)

36.78
-0.81
(-2.15%)
As of November 22 at 8:00:14 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Nov 22, 202436.7836.7836.7836.7836.78-
Nov 21, 202437.5937.5937.5937.5937.59-
Nov 20, 202437.9937.9937.9937.9937.99-
Nov 19, 202437.6937.6937.6937.6937.69-
Nov 18, 202437.7637.7637.7637.7637.76-
Nov 15, 202437.3237.3237.3237.3237.32-
Nov 14, 202437.4637.4637.4637.4637.46-
Nov 13, 202437.7237.7237.7237.7237.72-
Nov 12, 202437.8437.8437.8437.8437.84-
Nov 11, 202439.0039.0039.0039.0039.00-
Nov 8, 202438.9438.9438.9438.9438.94-
Nov 7, 202440.7640.7640.7640.7640.76-
Nov 6, 202439.2639.2639.2639.2639.26-
Nov 5, 202440.1340.1340.1340.1340.13-
Nov 4, 202439.3639.3639.3639.3639.36-
Nov 1, 202439.0139.0139.0139.0139.01-
Oct 31, 202438.7238.7238.7238.7238.72-
Oct 30, 202439.1539.1539.1539.1539.15-
Oct 29, 202439.6939.6939.6939.6939.69-
Oct 28, 202439.8339.8339.8339.8339.83-
Oct 25, 202439.3639.3639.3639.3639.36-
Oct 24, 202439.2439.2439.2439.2439.24-
Oct 23, 202439.4539.4539.4539.4539.45-
Oct 22, 202439.8039.8039.8039.8039.80-
Oct 21, 202439.4039.4039.4039.4039.40-
Oct 18, 202440.0240.0240.0240.0240.02-
Oct 17, 202438.3538.3538.3538.3538.35-
Oct 16, 202439.2039.2039.2039.2039.20-
Oct 15, 202438.8038.8038.8038.8038.80-
Oct 14, 202440.9640.9640.9640.9640.96-
Oct 11, 202441.6041.6041.6041.6041.60-
Oct 10, 202441.4341.4341.4341.4341.43-
Oct 9, 202441.0641.0641.0641.0641.06-
Oct 8, 202441.9141.9141.9141.9141.91-
Oct 7, 202445.2845.2845.2845.2845.28-
Oct 4, 202444.2644.2644.2644.2644.26-
Oct 3, 202443.2443.2443.2443.2443.24-
Oct 2, 202443.5043.5043.5043.5043.50-
Oct 1, 202441.7841.7841.7841.7841.78-
Sep 30, 202440.1140.1140.1140.1140.11-
Sep 27, 202440.1240.1240.1240.1240.12-
Sep 26, 202439.4439.4439.4439.4439.44-
Sep 25, 202436.5736.5736.5736.5736.57-
Sep 24, 202437.0237.0237.0237.0237.02-
Sep 23, 202434.5434.5434.5434.5434.54-
Sep 20, 202434.1834.1834.1834.1834.18-
Sep 19, 202434.2934.2934.2934.2934.29-
Sep 18, 202433.2533.2533.2533.2533.25-
Sep 17, 202433.3733.3733.3733.3733.37-
Sep 16, 202433.1233.1233.1233.1233.12-
Sep 13, 202432.9232.9232.9232.9232.92-
Sep 12, 202432.9432.9432.9432.9432.94-
Sep 11, 202432.8932.8932.8932.8932.89-
Sep 10, 202432.5832.5832.5832.5832.58-
Sep 9, 202432.7432.7432.7432.7432.74-
Sep 6, 202432.6432.6432.6432.6432.64-
Sep 5, 202433.1033.1033.1033.1033.10-
Sep 4, 202433.0933.0933.0933.0933.09-
Sep 3, 202433.2233.2233.2233.2233.22-
Aug 30, 202433.6233.6233.6233.6233.62-
Aug 29, 202433.3333.3333.3333.3333.33-
Aug 28, 202432.9532.9532.9532.9532.95-
Aug 27, 202433.5633.5633.5633.5633.56-
Aug 26, 202433.4633.4633.4633.4633.46-
Aug 23, 202434.3234.3234.3234.3234.32-
Aug 22, 202434.1034.1034.1034.1034.10-
Aug 21, 202434.3334.3334.3334.3334.33-
Aug 20, 202433.9233.9233.9233.9233.92-
Aug 19, 202434.7134.7134.7134.7134.71-
Aug 16, 202434.4534.4534.4534.4534.45-
Aug 15, 202433.9733.9733.9733.9733.97-
Aug 14, 202433.5833.5833.5833.5833.58-
Aug 13, 202434.1734.1734.1734.1734.17-
Aug 12, 202433.9533.9533.9533.9533.95-
Aug 9, 202433.6733.6733.6733.6733.67-
Aug 8, 202433.7933.7933.7933.7933.79-
Aug 7, 202432.9932.9932.9932.9932.99-
Aug 6, 202432.8732.8732.8732.8732.87-
Aug 5, 202432.7232.7232.7232.7232.72-
Aug 2, 202432.8232.8232.8232.8232.82-
Aug 1, 202433.1533.1533.1533.1533.15-
Jul 31, 202433.6833.6833.6833.6833.68-
Jul 30, 202433.0033.0033.0033.0033.00-
Jul 29, 202433.3633.3633.3633.3633.36-
Jul 26, 202433.6133.6133.6133.6133.61-
Jul 25, 202433.4033.4033.4033.4033.40-
Jul 24, 202433.8133.8133.8133.8133.81-
Jul 23, 202434.3134.3134.3134.3134.31-
Jul 22, 202434.9234.9234.9234.9234.92-
Jul 19, 202434.3834.3834.3834.3834.38-
Jul 18, 202434.5634.5634.5634.5634.56-
Jul 17, 202434.7834.7834.7834.7834.78-
Jul 16, 202435.3135.3135.3135.3135.31-
Jul 15, 202435.5135.5135.5135.5135.51-
Jul 12, 202436.3236.3236.3236.3236.32-
Jul 11, 202435.8535.8535.8535.8535.85-
Jul 10, 202435.3735.3735.3735.3735.37-
Jul 9, 202435.3935.3935.3935.3935.39-
Jul 8, 202434.8834.8834.8834.8834.88-
Jul 5, 202435.1235.1235.1235.1235.12-
Jul 3, 202435.5135.5135.5135.5135.51-
Jul 2, 202434.9634.9634.9634.9634.96-
Jul 1, 202434.8034.8034.8034.8034.80-
Jun 28, 202434.8234.8234.8234.8234.82-
Jun 27, 202434.9334.9334.9334.9334.93-
Jun 26, 202435.5435.5435.5435.5435.54-
Jun 25, 202435.5735.5735.5735.5735.57-
Jun 24, 202435.7835.7835.7835.7835.78-
Jun 21, 202435.6135.6135.6135.6135.61-
Jun 20, 202436.0536.0536.0536.0536.05-
Jun 18, 202435.9935.9935.9935.9935.99-
Jun 17, 202436.0536.0536.0536.0536.05-
Jun 14, 202435.7835.7835.7835.7835.78-
Jun 13, 202436.0136.0136.0136.0136.01-
Jun 12, 202435.9935.9935.9935.9935.99-
Jun 11, 202435.8935.8935.8935.8935.89-
Jun 10, 202436.2036.2036.2036.2036.20-
Jun 7, 202435.9235.9235.9235.9235.92-
Jun 6, 202436.7236.7236.7236.7236.72-
Jun 5, 202436.5836.5836.5836.5836.58-
Jun 4, 202436.3436.3436.3436.3436.34-
Jun 3, 202436.1536.1536.1536.1536.15-
May 31, 202435.9135.9135.9135.9135.91-
May 30, 202436.5636.5636.5636.5636.56-
May 29, 202436.4036.4036.4036.4036.40-
May 28, 202436.8536.8536.8536.8536.85-
May 24, 202436.9736.9736.9736.9736.97-
May 23, 202436.9936.9936.9936.9936.99-
May 22, 202437.4937.4937.4937.4937.49-
May 21, 202437.8137.8137.8137.8137.81-
May 20, 202438.4738.4738.4738.4738.47-
May 17, 202438.8138.8138.8138.8138.81-
May 16, 202438.5838.5838.5838.5838.58-
May 15, 202437.8537.8537.8537.8537.85-
May 14, 202437.6737.6737.6737.6737.67-
May 13, 202437.8537.8537.8537.8537.85-
May 10, 202437.1837.1837.1837.1837.18-
May 9, 202437.0437.0437.0437.0437.04-
May 8, 202436.4036.4036.4036.4036.40-
May 7, 202436.6936.6936.6936.6936.69-
May 6, 202437.0837.0837.0837.0837.08-
May 3, 202436.9836.9836.9836.9836.98-
May 2, 202436.6436.6436.6436.6436.64-
May 1, 202434.8234.8234.8234.8234.82-
Apr 30, 202434.7334.7334.7334.7334.73-
Apr 29, 202435.1535.1535.1535.1535.15-
Apr 26, 202434.9734.9734.9734.9734.97-
Apr 25, 202434.2234.2234.2234.2234.22-
Apr 24, 202434.1734.1734.1734.1734.17-
Apr 23, 202433.6333.6333.6333.6333.63-
Apr 22, 202433.0233.0233.0233.0233.02-
Apr 19, 202432.2032.2032.2032.2032.20-
Apr 18, 202432.3432.3432.3432.3432.34-
Apr 17, 202432.0132.0132.0132.0132.01-
Apr 16, 202432.1332.1332.1332.1332.13-
Apr 15, 202432.4832.4832.4832.4832.48-
Apr 12, 202432.4332.4332.4332.4332.43-
Apr 11, 202433.4233.4233.4233.4233.42-
Apr 10, 202433.1733.1733.1733.1733.17-
Apr 9, 202433.3033.3033.3033.3033.30-
Apr 8, 202433.1133.1133.1133.1133.11-
Apr 5, 202433.2233.2233.2233.2233.22-
Apr 4, 202433.2233.2233.2233.2233.22-
Apr 3, 202433.3933.3933.3933.3933.39-

Related Tickers

BIPIX ProFunds Biotechnology UltraSector Fund
37.99
+4.77%
 
BIPSX ProFunds Biotechnology UltraSector Fund
19.78
+4.77%
 
UMPSX ProFunds UltraMid Cap Fund
46.08
+3.13%
 
UMPIX ProFunds UltraMid Cap Fund
59.84
+3.12%
 
CYPSX ProFunds Consumer Disctnry Ultra Sec Svc
50.46
+2.85%
 
CYPIX ProFunds Consumer Disctnry Ultra Sec Inv
63.59
+2.85%
 
BPTIX Baron Partners Institutional
188.44
+2.65%
 
BPTRX Baron Partners Retail
180.35
+2.65%
 
LCMGX Lord Abbett Micro Cap Growth Fund
17.50
+2.58%
 
LMIYX Lord Abbett Micro Cap Growth I
18.33
+2.57%
 
LFMGX Lord Abbett Micro Cap Growth F
18.33
+2.57%
 
WWNPX Kinetics Paradigm No Load
157.18
+2.44%
 
KNPCX Kinetics Paradigm Adv C
132.18
+2.44%
 
KNPYX Kinetics Paradigm Instl
159.49
+2.44%
 
KNPAX Kinetics Paradigm Adv A
149.02
+2.44%
 
LSHUX Kinetics Spin-Off and Corp Rest Instl
38.61
+2.41%
 
LSHCX Kinetics Spin-Off and Corp Rest Adv C
34.38
+2.41%
 
LSHAX Kinetics Spin-Off and Corp Rest Adv A
38.31
+2.41%
 
LSHEX Kinetics Spin-Off and Corp Rest No Load
40.48
+2.40%
 
CMSCX Columbia Small Cap Growth Inst
25.71
+2.39%
 
CCRIX Columbia Small Cap Growth Fund
22.30
+2.39%
 
CSCRX Columbia Small Cap Growth Inst2
26.24
+2.38%
 
CSGYX Columbia Small Cap Growth Inst3
26.71
+2.38%
 
CMSHX Columbia Small Cap Growth S
25.71
+2.35%
 
FTXAX FullerThaler Behavioral Sm-Cp Gr A
41.02
+2.35%
 
RYAHX Rydex Mid-Cap 1.5x Strategy A
121.99
+2.34%
 
RYMDX Rydex Mid-Cap 1.5x Strategy H
122.56
+2.34%
 
FTXSX FullerThaler Behavioral Sm-Cp GrInstl
42.04
+2.34%
 
CGOAX Columbia Small Cap Growth A
23.23
+2.33%
 
CGOCX Columbia Small Cap Growth C
16.25
+2.33%
 
FTXCX FullerThaler Behavioral Sm-Cp Gr C
39.66
+2.32%
 
FTXFX FullerThaler Behavioral Sm-Cp Gr R6
42.33
+2.32%
 
FTXNX FullerThaler Behavioral Sm-Cp Gr Inv
41.15
+2.31%
 
DNSMX Driehaus Small Cap Growth Institutional
19.89
+2.26%
 
DVSMX Driehaus Small Cap Growth Investor
19.48
+2.26%
 
KINAX Kinetics Internet Adv A
92.97
+2.22%
 
KINCX Kinetics Internet Adv C
75.52
+2.22%
 
WWWFX Kinetics Internet No Load
103.23
+2.22%
 
DHLTX Diamond Hill Select I
23.52
+2.22%
 
DHTAX Diamond Hill Select Fund
23.12
+2.21%
 
WTSGX Segall Bryant & Hamill Small Cap Gr Ret
19.19
+2.18%
 
WISGX Segall Bryant & Hamill Small Cap GrInstl
19.77
+2.17%
 
DHTYX Diamond Hill Select Fund
23.65
+2.16%
 
SSYGX BNY Mellon Small Cap Gr Y
37.40
+2.16%
 
FIJYX Fidelity Advisor Biotechnology Z
28.10
+2.14%
 
SSETX BNY Mellon Small Cap Gr I
37.28
+2.14%
 
PVIVX Paradigm Micro-Cap
47.58
+2.12%
 
KSOAX Kinetics Small Cap Opportunities Adv A
184.19
+2.11%
 
KSCOX Kinetics Small Cap Opportunities No Load
192.48
+2.11%
 
KSCYX Kinetics Small Cap Opportunities Inst
197.49
+2.10%
 
KSOCX Kinetics Small Cap Opportunities Adv C
172.09
+2.10%
 
FGSIX Federated Hermes MDT Mid Cap Growth IS
59.04
+2.09%
 
FGSCX Federated Hermes MDT Mid Cap Growth C
23.97
+2.09%
 
BDFUX Baron Discovery Fund
31.31
+2.09%
 
WSMRX William Blair Small-Mid Cap Growth R6
25.49
+2.08%
 
FGSKX Federated Hermes MDT Mid Cap Growth R6
50.52
+2.08%
 
FGSAX Federated Hermes MDT Mid Cap Growth A
54.98
+2.08%
 
CMGYX Columbia Select Mid Cap Gro Fd I3
26.11
+2.07%
 
CBSAX Columbia Select Mid Cap Growth Fund A
21.79
+2.06%
 
BDFIX Baron Discovery Fund
31.30
+2.05%
 
DADGX Dunham Small Cap Growth A
16.40
+2.05%
 
BDFFX Baron Discovery Fund
30.38
+2.05%
 
CLSPX Columbia Select Mid Cap Gro Fd I
25.50
+2.04%
 
CMGVX Columbia Select Mid Cap Gro Fd I2
26.01
+2.04%
 
CLSDX Columbia Select Mid Cap Gro S
25.51
+2.04%
 
LMVOX Lord Abbett Focused Small Cap Value F3
27.65
+2.03%
 
LMVWX Lord Abbett Focused Small Cap Value R6
27.65
+2.03%
 
QSMRX AQR Small Cap Momentum Style R6
17.66
+2.02%
 
ASMNX AQR Small Cap Momentum Style N
17.77
+2.01%
 
ASMOX AQR Small Cap Momentum Style I
17.77
+2.01%
 
LMVVX Lord Abbett Focused Small Cap Value R5
27.55
+2.00%
 
LFVAX Lord Abbett Focused Small Cap Value A
25.00
+2.00%
 
DNDGX Dunham Small Cap Growth Fund
17.93
+1.99%
 
LFSFX Lord Abbett Focused Small Cap Value F
27.71
+1.99%
 
LFVCX Lord Abbett Focused Small Cap Value C
26.23
+1.98%
 
FCDTX Fidelity Stock Selector Small Cap Fund
31.71
+1.96%
 
FCDAX Fidelity Stock Selector Small Cap Fund
33.33
+1.96%
 
ACWIX AMG GW&K Small/Mid Cap Growth I
16.68
+1.96%
 
TCMSX Voya Small Cap Growth I
38.67
+1.95%
 
HIMDX Hennessy Cornerstone Mid Cap 30 Instl
21.96
+1.95%
 
VLNPX Voya Small Cap Growth R6
38.72
+1.95%
 
FDSCX Fidelity Stock Selector Small Cap
34.62
+1.94%
 
WBSNX William Blair Small Cap Growth N
26.27
+1.94%
 
FCDCX Fidelity Stock Selector Small Cap Fund
28.44
+1.94%
 
FSSZX Fidelity Advisor Stock Selector Sm Cp Z
34.76
+1.94%
 
FCDIX Fidelity Stock Selector Small Cap Fund
34.81
+1.93%
 
WBSRX William Blair Small Cap Growth R6
32.22
+1.93%
 
NEAIX Needham Aggressive Growth Institutional
43.92
+1.93%
 
QISGX Federated Hermes MDT Small Cap Growth IS
25.47
+1.92%
 
CSMCX Congress Small Cap Growth Institutional
43.04
+1.92%
 
NEAGX Needham Aggressive Growth Retail
41.55
+1.91%
 
HFMDX Hennessy Cornerstone Mid Cap 30 Inv
20.82
+1.91%
 
WBSIX William Blair Small Cap Growth I
32.07
+1.91%
 
FCCGX Fidelity Small Cap Growth Fund
22.57
+1.90%
 
FCPGX Fidelity Small Cap Growth
30.30
+1.88%
 
CSMVX Congress Small Cap Growth Retail
37.37
+1.88%
 
PICMX Virtus KAR Mid-Cap Growth I
58.00
+1.88%
 
FCIGX Fidelity Advisor Small Cap Growth I
30.38
+1.88%
 
ATHAX American Century Heritage A
18.48
+1.87%
 
FIDGX Fidelity Advisor Small Cap Growth Z
30.63
+1.86%