MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
COLO — Global X MSCI Colombia ETF
NYSE ArcaGlobal X MSCI Colombia ETF
$47.06
+0.70(+1.51%)
- O
- 46.85
- H
- 47.33
- L
- 46.76
- V
- 73.52K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$47.06
Period Return+74.36%
Period High$52.18
Period Low$26.64
Avg Daily Volume128.2K
Total Trading Days365
COLO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $46.85 | $47.33 | $46.76 | $47.06 | +$0.70 | +1.51% | 73,516 | $47.02 | $46.76 $47.33 |
| Oct 1, 2026 | $47.22 | $47.31 | $45.90 | $46.36 | $-0.80 | -1.70% | 318,764 | $46.40 | $45.90 $47.31 |
| Sep 30, 2026 | $47.01 | $47.36 | $46.87 | $47.16 | +$0.29 | +0.62% | 65,835 | $47.11 | $46.87 $47.36 |
| Sep 29, 2026 | $46.90 | $47.18 | $46.73 | $46.87 | +$0.09 | +0.19% | 187,530 | $46.91 | $46.73 $47.18 |
| Sep 28, 2026 | $47.95 | $48.05 | $46.61 | $46.78 | $-1.19 | -2.48% | 226,201 | $46.99 | $46.61 $48.05 |
| Sep 25, 2026 | $47.95 | $48.53 | $47.56 | $47.97 | +$0.26 | +0.54% | 230,729 | $47.96 | $47.56 $48.53 |
| Sep 24, 2026 | $48.53 | $48.55 | $47.35 | $47.71 | $-0.98 | -2.01% | 542,739 | $47.74 | $47.35 $48.55 |
| Sep 23, 2026 | $49.57 | $49.57 | $48.40 | $48.69 | $-1.18 | -2.37% | 185,523 | $48.75 | $48.40 $49.57 |
| Sep 22, 2026 | $49.48 | $49.94 | $49.15 | $49.87 | +$0.39 | +0.79% | 107,502 | $49.49 | $49.15 $49.94 |
| Sep 21, 2026 | $49.61 | $49.78 | $49.17 | $49.48 | +$0.23 | +0.47% | 112,975 | $49.40 | $49.17 $49.78 |
| Sep 18, 2026 | $49.31 | $49.44 | $48.85 | $49.25 | $-0.31 | -0.63% | 196,381 | $49.16 | $48.85 $49.44 |
| Sep 17, 2026 | $49.83 | $50.04 | $49.29 | $49.56 | $-0.19 | -0.38% | 86,656 | $49.71 | $49.29 $50.04 |
| Sep 16, 2026 | $50.68 | $50.70 | $49.32 | $49.75 | $-1.00 | -1.97% | 202,957 | $49.98 | $49.32 $50.70 |
| Sep 15, 2026 | $51.37 | $51.59 | $50.65 | $50.75 | $-0.82 | -1.59% | 84,005 | $50.96 | $50.65 $51.59 |
| Sep 14, 2026 | $51.06 | $51.71 | $50.51 | $51.57 | +$0.19 | +0.37% | 275,307 | $51.20 | $50.51 $51.71 |
| Sep 11, 2026 | $52.10 | $52.18 | $51.31 | $51.38 | $-0.27 | -0.52% | 65,828 | $51.78 | $51.31 $52.18 |
| Sep 10, 2026 | $50.85 | $51.74 | $50.43 | $51.65 | $-0.03 | -0.06% | 167,198 | $51.25 | $50.43 $51.74 |
| Sep 9, 2026 | $50.96 | $51.83 | $50.74 | $51.68 | +$0.75 | +1.47% | 173,812 | $51.35 | $50.74 $51.83 |
| Sep 8, 2026 | $50.57 | $50.99 | $50.27 | $50.93 | +$0.93 | +1.86% | 81,498 | $50.79 | $50.27 $50.99 |
| Sep 4, 2026 | $50.10 | $50.19 | $49.63 | $50.00 | +$0.05 | +0.10% | 112,180 | $50.00 | $49.63 $50.19 |
| Sep 3, 2026 | $49.48 | $49.99 | $49.34 | $49.95 | +$0.79 | +1.61% | 92,673 | $49.81 | $49.34 $49.99 |
| Sep 2, 2026 | $48.97 | $49.59 | $48.83 | $49.16 | +$0.47 | +0.97% | 80,279 | $49.19 | $48.83 $49.59 |
| Sep 1, 2026 | $48.06 | $49.06 | $47.72 | $48.69 | +$0.48 | +1.00% | 240,007 | $48.51 | $47.72 $49.06 |
| Aug 31, 2026 | $48.63 | $48.74 | $48.12 | $48.21 | $-0.27 | -0.56% | 215,793 | $48.52 | $48.12 $48.74 |
| Aug 28, 2026 | $48.67 | $49.09 | $48.00 | $48.48 | $-0.49 | -1.00% | 308,791 | $48.48 | $48.00 $49.09 |
| Aug 27, 2026 | $49.73 | $49.89 | $48.84 | $48.97 | $-0.44 | -0.89% | 194,472 | $49.11 | $48.84 $49.89 |
| Aug 26, 2026 | $49.60 | $50.08 | $49.35 | $49.41 | $-0.72 | -1.44% | 128,056 | $49.60 | $49.35 $50.08 |
| Aug 25, 2026 | $50.57 | $50.57 | $49.81 | $50.13 | $-0.29 | -0.58% | 78,595 | $50.10 | $49.81 $50.57 |
| Aug 24, 2026 | $50.02 | $50.43 | $49.61 | $50.42 | +$0.42 | +0.84% | 208,015 | $50.12 | $49.61 $50.43 |
| Aug 21, 2026 | $49.50 | $50.09 | $49.46 | $50.00 | +$0.80 | +1.63% | 95,921 | $49.78 | $49.46 $50.09 |