Historical Data for Columbia Multi Sector Municipal Income ETF (MUST)

$ 21.63   -0.0612 (-0.28%) Volume: 49 8:00 PM EDT 13-Sep-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/13/19 21.63 21.63 21.63 21.63 49 -0.0612 -0.28% 21.63 N/A 5
09/12/19 21.694 21.694 21.6912 21.6912 950 -0.0438 -0.20% 21.6912 20.61k 3
09/11/19 21.7712 21.7712 21.7172 21.735 1.16k -0.015 -0.07% 21.735 25.18k 12
09/10/19 21.75 21.6924 21.6682 21.75 1 -0.035 -0.16% 21.75 N/A 1,749
09/09/19 21.8126 21.8126 21.785 21.785 1.18k -0.065 -0.30% 21.785 25.74k 5
09/06/19 21.78 21.85 21.78 21.85 3.74k -0.01 -0.05% 21.85 81.67k 40
09/05/19 21.8239 21.7699 21.7423 21.86 737 -0.03 -0.14% 21.86 16.1k 1,749
09/04/19 21.89 21.89 21.87 21.89 152 0.04 0.18% 21.89 3.33k 6
09/03/19 21.85 21.7967 21.7909 21.85 417 0.004061 0.02% 21.85 9.11k 1,751
08/30/19 21.892 21.892 21.88 21.892 269 -0.002994 -0.01% 21.8459 5.89k 3
08/29/19 21.84 21.913 21.84 21.895 330 0.024548 0.11% 21.8489 7.22k 2
08/28/19 21.8704 21.8704 21.8704 21.8704 0 0.020357 0.09% 21.8244 N/A 0
08/27/19 21.8654 21.8654 21.85 21.85 500 -0.001596 -0.01% 21.804 10.93k 1
08/26/19 21.92 21.92 21.84 21.8516 5.74k 0.041512 0.19% 21.8056 125.6k 23
08/23/19 21.86 21.86 21.81 21.81 100 -0.079831 -0.37% 21.7641 2.19k 1
08/22/19 21.89 21.89 21.89 21.89 0 -0.00499 -0.02% 21.8439 N/A 0
08/21/19 21.895 21.895 21.895 21.895 0 0.00 0.00% 21.8489 N/A 0
08/20/19 21.865 21.895 21.86 21.895 2.27k 0.044905 0.21% 21.8489 49.69k 2
08/19/19 21.93 21.93 21.845 21.85 3.18k 0.009979 0.05% 21.804 69.65k 4
08/16/19 21.8343 21.84 21.8343 21.84 623 -0.009979 -0.05% 21.794 13.6k 1
08/15/19 21.85 21.85 21.85 21.85 0 0.054885 0.25% 21.804 N/A 0