UK markets open in 7 hours 16 minutes

Columbia Alternative Beta Inst2 (CLIVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
29.90+0.02 (+0.07%)
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 202429.9029.9029.9029.9029.90-
18 Apr 202429.8829.8829.8829.8829.88-
17 Apr 202429.8029.8029.8029.8029.80-
16 Apr 202429.8129.8129.8129.8129.81-
15 Apr 202429.9629.9629.9629.9629.96-
12 Apr 202429.9629.9629.9629.9629.96-
11 Apr 202430.0230.0230.0230.0230.02-
10 Apr 202430.1330.1330.1330.1330.13-
09 Apr 202430.1330.1330.1330.1330.13-
08 Apr 202430.1530.1530.1530.1530.15-
05 Apr 202430.1330.1330.1330.1330.13-
04 Apr 202430.1430.1430.1430.1430.14-
03 Apr 202430.1230.1230.1230.1230.12-
02 Apr 202430.1730.1730.1730.1730.17-
01 Apr 202430.1230.1230.1230.1230.12-
28 Mar 202430.1230.1230.1230.1230.12-
27 Mar 202430.2030.2030.2030.2030.20-
26 Mar 202430.1530.1530.1530.1530.15-
25 Mar 202430.1430.1430.1430.1430.14-
22 Mar 202430.0230.0230.0230.0230.02-
21 Mar 202429.9329.9329.9329.9329.93-
20 Mar 202429.9029.9029.9029.9029.90-
19 Mar 202429.8029.8029.8029.8029.80-
18 Mar 202429.7729.7729.7729.7729.77-
15 Mar 202429.6129.6129.6129.6129.61-
14 Mar 202429.5929.5929.5929.5929.59-
13 Mar 202429.6229.6229.6229.6229.62-
12 Mar 202429.5729.5729.5729.5729.57-
11 Mar 202429.5629.5629.5629.5629.56-
08 Mar 202429.5229.5229.5229.5229.52-
07 Mar 202429.5729.5729.5729.5729.57-
06 Mar 202429.5929.5929.5929.5929.59-
05 Mar 202429.5129.5129.5129.5129.51-
04 Mar 202429.4829.4829.4829.4829.48-
01 Mar 202429.5129.5129.5129.5129.51-
29 Feb 202429.4229.4229.4229.4229.42-
28 Feb 202429.3529.3529.3529.3529.35-
27 Feb 202429.4529.4529.4529.4529.45-
26 Feb 202429.5029.5029.5029.5029.50-
23 Feb 202429.3629.3629.3629.3629.36-
22 Feb 202429.2629.2629.2629.2629.26-
21 Feb 202429.1329.1329.1329.1329.13-
20 Feb 202429.1729.1729.1729.1729.17-
16 Feb 202429.1929.1929.1929.1929.19-
15 Feb 202429.2929.2929.2929.2929.29-
14 Feb 202429.2229.2229.2229.2229.22-
13 Feb 202429.2729.2729.2729.2729.27-
12 Feb 202429.2429.2429.2429.2429.24-
09 Feb 202429.2229.2229.2229.2229.22-
08 Feb 202429.1529.1529.1529.1529.15-
07 Feb 202429.0129.0129.0129.0129.01-
06 Feb 202428.9828.9828.9828.9828.98-
05 Feb 202428.8928.8928.8928.8928.89-
02 Feb 202428.8928.8928.8928.8928.89-
01 Feb 202428.9328.9328.9328.9328.93-
31 Jan 202428.8228.8228.8228.8228.82-
30 Jan 202428.7228.7228.7228.7228.72-
29 Jan 202428.7128.7128.7128.7128.71-
26 Jan 202428.6028.6028.6028.6028.60-
25 Jan 202428.5728.5728.5728.5728.57-
24 Jan 202428.4628.4628.4628.4628.46-
23 Jan 202428.6328.6328.6328.6328.63-
22 Jan 202428.6828.6828.6828.6828.68-
19 Jan 202428.6028.6028.6028.6028.60-
18 Jan 202428.5028.5028.5028.5028.50-
17 Jan 202428.4928.4928.4928.4928.49-
16 Jan 202428.4828.4828.4828.4828.48-
12 Jan 202428.5928.5928.5928.5928.59-
11 Jan 202428.5128.5128.5128.5128.51-
10 Jan 202428.3228.3228.3228.3228.32-
09 Jan 202428.1828.1828.1828.1828.18-
08 Jan 202428.2028.2028.2028.2028.20-
05 Jan 202428.1728.1728.1728.1728.17-
04 Jan 202428.1428.1428.1428.1428.14-
03 Jan 202428.1828.1828.1828.1828.18-
02 Jan 202428.2128.2128.2128.2128.21-
29 Dec 202328.2728.2728.2728.2728.27-
28 Dec 202328.2828.2828.2828.2828.28-
27 Dec 202328.3528.3528.3528.3528.35-
26 Dec 202328.3028.3028.3028.3028.30-
22 Dec 202328.2328.2328.2328.2328.23-
21 Dec 202328.2028.2028.2028.2028.20-
20 Dec 202328.2428.2428.2428.2428.24-
19 Dec 202328.1928.1928.1928.1928.19-
18 Dec 202328.2128.2128.2128.2128.21-
18 Dec 20230.87435 Dividend
15 Dec 202329.0029.0029.0029.0028.13-
14 Dec 202329.1029.1029.1029.1028.22-
13 Dec 202328.9528.9528.9528.9528.08-
12 Dec 202328.7228.7228.7228.7227.85-
11 Dec 202328.6928.6928.6928.6927.82-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...