Nasdaq - Delayed Quote
USD
Columbia Acorn Inst (ACRNX)
12.56
+0.20
(+1.62%)
At close: 8:08:52 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
12.56
12.56
12.56
12.56
12.56
-
Nov 5, 2026
12.36
12.36
12.36
12.36
12.36
-
Nov 4, 2026
13.09
13.09
13.09
13.09
13.09
-
Nov 3, 2026
13.13
13.13
13.13
13.13
13.13
-
Nov 2, 2026
13.01
13.01
13.01
13.01
13.01
-
Oct 30, 2026
13.12
13.12
13.12
13.12
13.12
-
Oct 29, 2026
13.44
13.44
13.44
13.44
13.44
-
Oct 28, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 27, 2026
13.23
13.23
13.23
13.23
13.23
-
Oct 26, 2026
13.12
13.12
13.12
13.12
13.12
-
Oct 23, 2026
13.02
13.02
13.02
13.02
13.02
-
Oct 22, 2026
13.06
13.06
13.06
13.06
13.06
-
Oct 21, 2026
13.38
13.38
13.38
13.38
13.38
-
Oct 20, 2026
13.21
13.21
13.21
13.21
13.21
-
Oct 19, 2026
13.04
13.04
13.04
13.04
13.04
-
Oct 16, 2026
12.95
12.95
12.95
12.95
12.95
-
Oct 15, 2026
13.33
13.33
13.33
13.33
13.33
-
Oct 14, 2026
13.21
13.21
13.21
13.21
13.21
-
Oct 13, 2026
13.56
13.56
13.56
13.56
13.56
-
Oct 12, 2026
13.64
13.64
13.64
13.64
13.64
-
Oct 9, 2026
13.78
13.78
13.78
13.78
13.78
-
Oct 8, 2026
13.60
13.60
13.60
13.60
13.60
-
Oct 7, 2026
13.73
13.73
13.73
13.73
13.73
-
Oct 6, 2026
14.01
14.01
14.01
14.01
14.01
-
Oct 5, 2026
13.99
13.99
13.99
13.99
13.99
-
Oct 2, 2026
13.91
13.91
13.91
13.91
13.91
-
Oct 1, 2026
13.72
13.72
13.72
13.72
13.72
-
Sep 30, 2026
13.63
13.63
13.63
13.63
13.63
-
Sep 29, 2026
13.68
13.68
13.68
13.68
13.68
-
Sep 28, 2026
13.67
13.67
13.67
13.67
13.67
-
Sep 25, 2026
13.75
13.75
13.75
13.75
13.75
-
Sep 24, 2026
13.75
13.75
13.75
13.75
13.75
-
Sep 23, 2026
13.69
13.69
13.69
13.69
13.69
-
Sep 22, 2026
13.83
13.83
13.83
13.83
13.83
-
Sep 21, 2026
13.70
13.70
13.70
13.70
13.70
-
Sep 18, 2026
13.59
13.59
13.59
13.59
13.59
-
Sep 17, 2026
13.58
13.58
13.58
13.58
13.58
-
Sep 16, 2026
13.47
13.47
13.47
13.47
13.47
-
Sep 15, 2026
13.42
13.42
13.42
13.42
13.42
-
Sep 14, 2026
13.53
13.53
13.53
13.53
13.53
-
Sep 11, 2026
13.76
13.76
13.76
13.76
13.76
-
Sep 10, 2026
13.61
13.61
13.61
13.61
13.61
-
Sep 9, 2026
13.83
13.83
13.83
13.83
13.83
-
Sep 8, 2026
13.99
13.99
13.99
13.99
13.99
-
Sep 4, 2026
13.96
13.96
13.96
13.96
13.96
-
Sep 3, 2026
13.86
13.86
13.86
13.86
13.86
-
Sep 2, 2026
13.72
13.72
13.72
13.72
13.72
-
Sep 1, 2026
13.66
13.66
13.66
13.66
13.66
-
Aug 31, 2026
13.90
13.90
13.90
13.90
13.90
-
Aug 28, 2026
13.97
13.97
13.97
13.97
13.97
-
Aug 27, 2026
14.30
14.30
14.30
14.30
14.30
-
Aug 26, 2026
14.27
14.27
14.27
14.27
14.27
-
Aug 25, 2026
14.15
14.15
14.15
14.15
14.15
-
Aug 24, 2026
14.09
14.09
14.09
14.09
14.09
-
Aug 21, 2026
14.31
14.31
14.31
14.31
14.31
-
Aug 20, 2026
14.23
14.23
14.23
14.23
14.23
-
Aug 19, 2026
14.45
14.45
14.45
14.45
14.45
-
Aug 18, 2026
14.48
14.48
14.48
14.48
14.48
-
Aug 17, 2026
14.89
14.89
14.89
14.89
14.89
-
Aug 14, 2026
14.81
14.81
14.81
14.81
14.81
-
Aug 13, 2026
14.72
14.72
14.72
14.72
14.72
-
Aug 12, 2026
14.81
14.81
14.81
14.81
14.81
-
Aug 11, 2026
14.67
14.67
14.67
14.67
14.67
-
Aug 10, 2026
14.62
14.62
14.62
14.62
14.62
-
Aug 7, 2026
14.69
14.69
14.69
14.69
14.69
-
Aug 6, 2026
14.52
14.52
14.52
14.52
14.52
-
Aug 5, 2026
14.63
14.63
14.63
14.63
14.63
-
Aug 4, 2026
14.70
14.70
14.70
14.70
14.70
-
Aug 3, 2026
14.34
14.34
14.34
14.34
14.34
-
Jul 31, 2026
14.13
14.13
14.13
14.13
14.13
-
Jul 30, 2026
14.22
14.22
14.22
14.22
14.22
-
Jul 29, 2026
13.82
13.82
13.82
13.82
13.82
-
Jul 28, 2026
14.25
14.25
14.25
14.25
14.25
-
Jul 27, 2026
14.41
14.41
14.41
14.41
14.41
-
Jul 24, 2026
14.43
14.43
14.43
14.43
14.43
-
Jul 23, 2026
14.64
14.64
14.64
14.64
14.64
-
Jul 22, 2026
14.69
14.69
14.69
14.69
14.69
-
Jul 21, 2026
14.81
14.81
14.81
14.81
14.81
-
Jul 20, 2026
14.48
14.48
14.48
14.48
14.48
-
Jul 17, 2026
14.58
14.58
14.58
14.58
14.58
-
Jul 16, 2026
14.65
14.65
14.65
14.65
14.65
-
Jul 15, 2026
14.95
14.95
14.95
14.95
14.95
-
Jul 14, 2026
14.98
14.98
14.98
14.98
14.98
-
Jul 13, 2026
14.86
14.86
14.86
14.86
14.86
-
Jul 10, 2026
15.19
15.19
15.19
15.19
15.19
-
Jul 9, 2026
15.35
15.35
15.35
15.35
15.35
-
Jul 8, 2026
15.06
15.06
15.06
15.06
15.06
-
Jul 7, 2026
15.16
15.16
15.16
15.16
15.16
-
Jul 6, 2026
15.49
15.49
15.49
15.49
15.49
-
Jul 2, 2026
15.31
15.31
15.31
15.31
15.31
-
Jul 1, 2026
15.61
15.61
15.61
15.61
15.61
-
Jun 30, 2026
15.82
15.82
15.82
15.82
15.82
-
Jun 29, 2026
15.60
15.60
15.60
15.60
15.60
-
Jun 26, 2026
15.41
15.41
15.41
15.41
15.41
-
Jun 25, 2026
15.59
15.59
15.59
15.59
15.59
-
Jun 24, 2026
15.43
15.43
15.43
15.43
15.43
-
Jun 23, 2026
15.32
15.32
15.32
15.32
15.32
-
Jun 22, 2026
15.64
15.64
15.64
15.64
15.64
-
Jun 18, 2026
15.48
15.48
15.48
15.48
15.48
-
Jun 17, 2026
15.12
15.12
15.12
15.12
15.12
-
Jun 16, 2026
15.20
15.20
15.20
15.20
15.20
-
Jun 15, 2026
15.42
15.42
15.42
15.42
15.42
-
Jun 12, 2026
15.14
15.14
15.14
15.14
15.14
-
Jun 11, 2026
15.05
15.05
15.05
15.05
15.05
-
Jun 10, 2026
0.136
Distribution
Fund distributions shown include income and capital gains
Jun 10, 2026
14.47
14.47
14.47
14.47
14.47
-
Jun 9, 2026
14.85
14.85
14.85
14.85
14.71
-
Jun 8, 2026
14.70
14.70
14.70
14.70
14.57
-
Jun 5, 2026
14.61
14.61
14.61
14.61
14.48
-
Jun 4, 2026
15.29
15.29
15.29
15.29
15.15
-
Jun 3, 2026
15.03
15.03
15.03
15.03
14.89
-
Jun 2, 2026
15.14
15.14
15.14
15.14
15.00
-
Jun 1, 2026
14.88
14.88
14.88
14.88
14.74
-
May 29, 2026
14.94
14.94
14.94
14.94
14.80
-
May 28, 2026
14.93
14.93
14.93
14.93
14.79
-
May 27, 2026
14.76
14.76
14.76
14.76
14.62
-
May 26, 2026
14.81
14.81
14.81
14.81
14.67
-
May 22, 2026
14.57
14.57
14.57
14.57
14.44
-
May 21, 2026
14.49
14.49
14.49
14.49
14.36
-
May 20, 2026
14.36
14.36
14.36
14.36
14.23
-
May 19, 2026
13.99
13.99
13.99
13.99
13.86
-
May 18, 2026
14.13
14.13
14.13
14.13
14.00
-
May 15, 2026
14.32
14.32
14.32
14.32
14.19
-
May 14, 2026
14.73
14.73
14.73
14.73
14.60
-
May 13, 2026
14.56
14.56
14.56
14.56
14.43
-
May 12, 2026
14.55
14.55
14.55
14.55
14.42
-
May 11, 2026
14.66
14.66
14.66
14.66
14.53
-
May 8, 2026
14.58
14.58
14.58
14.58
14.45
-
May 7, 2026
14.53
14.53
14.53
14.53
14.40
-
May 6, 2026
14.73
14.73
14.73
14.73
14.60
-
May 5, 2026
14.45
14.45
14.45
14.45
14.32
-
May 4, 2026
14.07
14.07
14.07
14.07
13.94
-
May 1, 2026
14.15
14.15
14.15
14.15
14.02
-
Apr 30, 2026
14.15
14.15
14.15
14.15
14.02
-
Apr 29, 2026
13.71
13.71
13.71
13.71
13.58
-
Apr 28, 2026
13.70
13.70
13.70
13.70
13.57
-
Apr 27, 2026
13.98
13.98
13.98
13.98
13.85
-
Apr 24, 2026
14.06
14.06
14.06
14.06
13.93
-
Apr 23, 2026
14.05
14.05
14.05
14.05
13.92
-
Apr 22, 2026
14.08
14.08
14.08
14.08
13.95
-
Apr 21, 2026
14.05
14.05
14.05
14.05
13.92
-
Apr 20, 2026
14.20
14.20
14.20
14.20
14.07
-
Apr 17, 2026
14.07
14.07
14.07
14.07
13.94
-
Apr 16, 2026
13.73
13.73
13.73
13.73
13.60
-
Apr 15, 2026
13.76
13.76
13.76
13.76
13.63
-
Apr 14, 2026
13.77
13.77
13.77
13.77
13.64
-
Apr 13, 2026
13.50
13.50
13.50
13.50
13.38
-
Apr 10, 2026
13.18
13.18
13.18
13.18
13.06
-
Apr 9, 2026
13.23
13.23
13.23
13.23
13.11
-
Apr 8, 2026
13.20
13.20
13.20
13.20
13.08
-
Apr 7, 2026
12.70
12.70
12.70
12.70
12.58
-
Apr 6, 2026
12.70
12.70
12.70
12.70
12.58
-
Apr 2, 2026
12.65
12.65
12.65
12.65
12.53
-
Apr 1, 2026
12.63
12.63
12.63
12.63
12.51
-
Mar 31, 2026
12.50
12.50
12.50
12.50
12.39
-
Mar 30, 2026
11.93
11.93
11.93
11.93
11.82
-
Mar 27, 2026
12.17
12.17
12.17
12.17
12.06
-
Mar 26, 2026
12.42
12.42
12.42
12.42
12.31
-
Mar 25, 2026
12.76
12.76
12.76
12.76
12.64
-
Mar 24, 2026
12.57
12.57
12.57
12.57
12.45
-
Mar 23, 2026
12.56
12.56
12.56
12.56
12.44
-
Mar 20, 2026
12.30
12.30
12.30
12.30
12.19
-
Mar 19, 2026
12.70
12.70
12.70
12.70
12.58
-
Mar 18, 2026
12.59
12.59
12.59
12.59
12.47
-
Mar 17, 2026
12.75
12.75
12.75
12.75
12.63
-
Mar 16, 2026
12.69
12.69
12.69
12.69
12.57
-
Mar 13, 2026
12.49
12.49
12.49
12.49
12.38
-
Mar 12, 2026
12.53
12.53
12.53
12.53
12.42
-
Mar 11, 2026
12.93
12.93
12.93
12.93
12.81
-
Mar 10, 2026
13.05
13.05
13.05
13.05
12.93
-
Mar 9, 2026
13.14
13.14
13.14
13.14
13.02
-
Mar 6, 2026
12.97
12.97
12.97
12.97
12.85
-
Mar 5, 2026
13.34
13.34
13.34
13.34
13.22
-
Mar 4, 2026
13.61
13.61
13.61
13.61
13.49
-
Mar 3, 2026
13.50
13.50
13.50
13.50
13.38
-
Mar 2, 2026
13.78
13.78
13.78
13.78
13.65
-
Feb 27, 2026
13.70
13.70
13.70
13.70
13.57
-
Feb 26, 2026
13.90
13.90
13.90
13.90
13.77
-
Feb 25, 2026
13.82
13.82
13.82
13.82
13.69
-
Feb 24, 2026
13.81
13.81
13.81
13.81
13.68
-
Feb 23, 2026
13.58
13.58
13.58
13.58
13.46
-
Feb 20, 2026
13.86
13.86
13.86
13.86
13.73
-
Feb 19, 2026
13.85
13.85
13.85
13.85
13.72
-
Feb 18, 2026
13.83
13.83
13.83
13.83
13.70
-
Feb 17, 2026
13.69
13.69
13.69
13.69
13.56
-
Feb 13, 2026
13.54
13.54
13.54
13.54
13.42
-
Feb 12, 2026
13.42
13.42
13.42
13.42
13.30
-
Feb 11, 2026
13.69
13.69
13.69
13.69
13.56
-
Feb 10, 2026
13.81
13.81
13.81
13.81
13.68
-
Feb 9, 2026
13.86
13.86
13.86
13.86
13.73
-
Feb 6, 2026
13.71
13.71
13.71
13.71
13.58
-
Feb 5, 2026
13.26
13.26
13.26
13.26
13.14
-
Feb 4, 2026
13.50
13.50
13.50
13.50
13.38
-
Feb 3, 2026
13.76
13.76
13.76
13.76
13.63
-
Feb 2, 2026
13.78
13.78
13.78
13.78
13.65
-
Jan 30, 2026
13.74
13.74
13.74
13.74
13.61
-
Jan 29, 2026
13.95
13.95
13.95
13.95
13.82
-
Jan 28, 2026
14.02
14.02
14.02
14.02
13.89
-
Jan 27, 2026
14.11
14.11
14.11
14.11
13.98
-
Jan 26, 2026
14.13
14.13
14.13
14.13
14.00
-
Jan 23, 2026
14.12
14.12
14.12
14.12
13.99
-
Jan 22, 2026
14.31
14.31
14.31
14.31
14.18
-
Jan 21, 2026
14.25
14.25
14.25
14.25
14.12
-
Jan 20, 2026
14.07
14.07
14.07
14.07
13.94
-
Jan 16, 2026
14.26
14.26
14.26
14.26
14.13
-
Jan 15, 2026
14.21
14.21
14.21
14.21
14.08
-
Jan 14, 2026
14.00
14.00
14.00
14.00
13.87
-
Jan 13, 2026
14.00
14.00
14.00
14.00
13.87
-
Jan 12, 2026
14.01
14.01
14.01
14.01
13.88
-
Jan 9, 2026
13.95
13.95
13.95
13.95
13.82
-
Jan 8, 2026
13.76
13.76
13.76
13.76
13.63
-
Jan 7, 2026
13.73
13.73
13.73
13.73
13.60
-
Jan 6, 2026
13.77
13.77
13.77
13.77
13.64
-
Jan 5, 2026
13.58
13.58
13.58
13.58
13.46
-
Jan 2, 2026
13.29
13.29
13.29
13.29
13.17
-
Dec 31, 2025
13.11
13.11
13.11
13.11
12.99
-
Dec 30, 2025
13.27
13.27
13.27
13.27
13.15
-
Dec 29, 2025
13.35
13.35
13.35
13.35
13.23
-
Dec 26, 2025
13.44
13.44
13.44
13.44
13.32
-
Dec 24, 2025
13.47
13.47
13.47
13.47
13.35
-
Dec 23, 2025
13.45
13.45
13.45
13.45
13.33
-
Dec 22, 2025
13.51
13.51
13.51
13.51
13.39
-
Dec 19, 2025
13.33
13.33
13.33
13.33
13.21
-
Dec 18, 2025
13.13
13.13
13.13
13.13
13.01
-
Dec 17, 2025
13.03
13.03
13.03
13.03
12.91
-
Dec 16, 2025
13.22
13.22
13.22
13.22
13.10
-
Dec 15, 2025
13.29
13.29
13.29
13.29
13.17
-
Dec 12, 2025
13.37
13.37
13.37
13.37
13.25
-
Dec 11, 2025
13.72
13.72
13.72
13.72
13.59
-
Dec 10, 2025
13.58
13.58
13.58
13.58
13.46
-
Dec 9, 2025
13.39
13.39
13.39
13.39
13.27
-
Dec 8, 2025
13.41
13.41
13.41
13.41
13.29
-
Dec 5, 2025
13.50
13.50
13.50
13.50
13.38
-
Dec 4, 2025
13.59
13.59
13.59
13.59
13.47
-
Dec 3, 2025
13.45
13.45
13.45
13.45
13.33
-
Dec 2, 2025
13.31
13.31
13.31
13.31
13.19
-
Dec 1, 2025
13.32
13.32
13.32
13.32
13.20
-
Nov 28, 2025
13.54
13.54
13.54
13.54
13.42
-
Nov 26, 2025
13.43
13.43
13.43
13.43
13.31
-
Nov 25, 2025
13.32
13.32
13.32
13.32
13.20
-
Nov 24, 2025
13.07
13.07
13.07
13.07
12.95
-
Nov 21, 2025
12.80
12.80
12.80
12.80
12.68
-
Nov 20, 2025
12.50
12.50
12.50
12.50
12.39
-
Nov 19, 2025
12.70
12.70
12.70
12.70
12.58
-
Nov 18, 2025
12.56
12.56
12.56
12.56
12.44
-
Nov 17, 2025
12.52
12.52
12.52
12.52
12.41
-
Nov 14, 2025
12.76
12.76
12.76
12.76
12.64
-
Nov 13, 2025
12.71
12.71
12.71
12.71
12.59
-
Nov 12, 2025
13.20
13.20
13.20
13.20
13.08
-
Nov 11, 2025
13.18
13.18
13.18
13.18
13.06
-
Nov 10, 2025
13.24
13.24
13.24
13.24
13.12
-
Nov 7, 2025
13.08
13.08
13.08
13.08
12.96
-
