Nasdaq - Delayed Quote
USD
Columbia Seligman Global Tech Inst3 (CGTYX)
135.34
-2.63
(-1.91%)
At close: 8:00:27 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 2, 2026
135.34
135.34
135.34
135.34
135.34
-
Oct 30, 2026
137.97
137.97
137.97
137.97
137.97
-
Oct 29, 2026
143.24
143.24
143.24
143.24
143.24
-
Oct 28, 2026
145.94
145.94
145.94
145.94
145.94
-
Oct 27, 2026
144.39
144.39
144.39
144.39
144.39
-
Oct 26, 2026
141.82
141.82
141.82
141.82
141.82
-
Oct 23, 2026
140.16
140.16
140.16
140.16
140.16
-
Oct 22, 2026
141.56
141.56
141.56
141.56
141.56
-
Oct 21, 2026
146.38
146.38
146.38
146.38
146.38
-
Oct 20, 2026
144.41
144.41
144.41
144.41
144.41
-
Oct 19, 2026
143.89
143.89
143.89
143.89
143.89
-
Oct 16, 2026
141.61
141.61
141.61
141.61
141.61
-
Oct 15, 2026
146.62
146.62
146.62
146.62
146.62
-
Oct 14, 2026
146.54
146.54
146.54
146.54
146.54
-
Oct 13, 2026
151.81
151.81
151.81
151.81
151.81
-
Oct 12, 2026
151.75
151.75
151.75
151.75
151.75
-
Oct 9, 2026
154.69
154.69
154.69
154.69
154.69
-
Oct 8, 2026
152.90
152.90
152.90
152.90
152.90
-
Oct 7, 2026
155.35
155.35
155.35
155.35
155.35
-
Oct 6, 2026
156.45
156.45
156.45
156.45
156.45
-
Oct 5, 2026
155.22
155.22
155.22
155.22
155.22
-
Oct 2, 2026
154.06
154.06
154.06
154.06
154.06
-
Oct 1, 2026
151.32
151.32
151.32
151.32
151.32
-
Sep 30, 2026
149.32
149.32
149.32
149.32
149.32
-
Sep 29, 2026
149.06
149.06
149.06
149.06
149.06
-
Sep 28, 2026
146.92
146.92
146.92
146.92
146.92
-
Sep 25, 2026
149.71
149.71
149.71
149.71
149.71
-
Sep 24, 2026
147.89
147.89
147.89
147.89
147.89
-
Sep 23, 2026
148.69
148.69
148.69
148.69
148.69
-
Sep 22, 2026
149.65
149.65
149.65
149.65
149.65
-
Sep 21, 2026
149.70
149.70
149.70
149.70
149.70
-
Sep 18, 2026
146.45
146.45
146.45
146.45
146.45
-
Sep 17, 2026
146.35
146.35
146.35
146.35
146.35
-
Sep 16, 2026
144.23
144.23
144.23
144.23
144.23
-
Sep 15, 2026
144.17
144.17
144.17
144.17
144.17
-
Sep 14, 2026
144.45
144.45
144.45
144.45
144.45
-
Sep 11, 2026
147.48
147.48
147.48
147.48
147.48
-
Sep 10, 2026
144.17
144.17
144.17
144.17
144.17
-
Sep 9, 2026
146.10
146.10
146.10
146.10
146.10
-
Sep 8, 2026
147.46
147.46
147.46
147.46
147.46
-
Sep 4, 2026
146.62
146.62
146.62
146.62
146.62
-
Sep 3, 2026
145.25
145.25
145.25
145.25
145.25
-
Sep 2, 2026
142.92
142.92
142.92
142.92
142.92
-
Sep 1, 2026
142.38
142.38
142.38
142.38
142.38
-
Aug 31, 2026
143.97
143.97
143.97
143.97
143.97
-
Aug 28, 2026
144.93
144.93
144.93
144.93
144.93
-
Aug 27, 2026
146.99
146.99
146.99
146.99
146.99
-
Aug 26, 2026
144.17
144.17
144.17
144.17
144.17
-
Aug 25, 2026
143.84
143.84
143.84
143.84
143.84
-
Aug 24, 2026
142.27
142.27
142.27
142.27
142.27
-
Aug 21, 2026
143.09
143.09
143.09
143.09
143.09
-
Aug 20, 2026
142.99
142.99
142.99
142.99
142.99
-
Aug 19, 2026
143.19
143.19
143.19
143.19
143.19
-
Aug 18, 2026
144.35
144.35
144.35
144.35
144.35
-
Aug 17, 2026
148.34
148.34
148.34
148.34
148.34
-
Aug 14, 2026
148.38
148.38
148.38
148.38
148.38
-
Aug 13, 2026
149.97
149.97
149.97
149.97
149.97
-
Aug 12, 2026
147.53
147.53
147.53
147.53
147.53
-
Aug 11, 2026
144.70
144.70
144.70
144.70
144.70
-
Aug 10, 2026
144.69
144.69
144.69
144.69
144.69
-
Aug 7, 2026
145.83
145.83
145.83
145.83
145.83
-
Aug 6, 2026
144.07
144.07
144.07
144.07
144.07
-
Aug 5, 2026
145.56
145.56
145.56
145.56
145.56
-
Aug 4, 2026
147.18
147.18
147.18
147.18
147.18
-
Aug 3, 2026
141.41
141.41
141.41
141.41
141.41
-
Jul 31, 2026
138.17
138.17
138.17
138.17
138.17
-
Jul 30, 2026
137.62
137.62
137.62
137.62
137.62
-
Jul 29, 2026
131.23
131.23
131.23
131.23
131.23
-
Jul 28, 2026
133.57
133.57
133.57
133.57
133.57
-
Jul 27, 2026
135.60
135.60
135.60
135.60
135.60
-
Jul 24, 2026
134.58
134.58
134.58
134.58
134.58
-
Jul 23, 2026
137.10
137.10
137.10
137.10
137.10
-
Jul 22, 2026
139.04
139.04
139.04
139.04
139.04
-
Jul 21, 2026
140.37
140.37
140.37
140.37
140.37
-
Jul 20, 2026
136.80
136.80
136.80
136.80
136.80
-
Jul 17, 2026
137.50
137.50
137.50
137.50
137.50
-
Jul 16, 2026
138.56
138.56
138.56
138.56
138.56
-
Jul 15, 2026
143.06
143.06
143.06
143.06
143.06
-
Jul 14, 2026
143.82
143.82
143.82
143.82
143.82
-
Jul 13, 2026
141.70
141.70
141.70
141.70
141.70
-
Jul 10, 2026
144.83
144.83
144.83
144.83
144.83
-
Jul 9, 2026
145.47
145.47
145.47
145.47
145.47
-
Jul 8, 2026
142.16
142.16
142.16
142.16
142.16
-
Jul 7, 2026
142.35
142.35
142.35
142.35
142.35
-
Jul 6, 2026
146.06
146.06
146.06
146.06
146.06
-
Jul 2, 2026
143.01
143.01
143.01
143.01
143.01
-
Jul 1, 2026
147.55
147.55
147.55
147.55
147.55
-
Jun 30, 2026
150.20
150.20
150.20
150.20
150.20
-
Jun 29, 2026
146.62
146.62
146.62
146.62
146.62
-
Jun 26, 2026
141.11
141.11
141.11
141.11
141.11
-
Jun 25, 2026
146.09
146.09
146.09
146.09
146.09
-
Jun 24, 2026
145.92
145.92
145.92
145.92
145.92
-
Jun 23, 2026
145.55
145.55
145.55
145.55
145.55
-
Jun 22, 2026
151.55
151.55
151.55
151.55
151.55
-
Jun 18, 2026
150.91
150.91
150.91
150.91
150.91
-
Jun 17, 2026
145.38
145.38
145.38
145.38
145.38
-
Jun 16, 2026
145.69
145.69
145.69
145.69
145.69
-
Jun 15, 2026
147.96
147.96
147.96
147.96
147.96
-
Jun 12, 2026
142.38
142.38
142.38
142.38
142.38
-
Jun 11, 2026
140.74
140.74
140.74
140.74
140.74
-
Jun 10, 2026
135.71
135.71
135.71
135.71
135.71
-
Jun 9, 2026
140.09
140.09
140.09
140.09
140.09
-
Jun 8, 2026
141.58
141.58
141.58
141.58
141.58
-
Jun 5, 2026
139.61
139.61
139.61
139.61
139.61
-
Jun 4, 2026
149.26
149.26
149.26
149.26
149.26
-
Jun 3, 2026
149.46
149.46
149.46
149.46
149.46
-
Jun 2, 2026
151.02
151.02
151.02
151.02
151.02
-
Jun 1, 2026
145.79
145.79
145.79
145.79
145.79
-
May 29, 2026
142.98
142.98
142.98
142.98
142.98
-
May 28, 2026
141.70
141.70
141.70
141.70
141.70
-
May 27, 2026
140.73
140.73
140.73
140.73
140.73
-
May 26, 2026
142.19
142.19
142.19
142.19
142.19
-
May 22, 2026
139.63
139.63
139.63
139.63
139.63
-
May 21, 2026
138.04
138.04
138.04
138.04
138.04
-
May 20, 2026
135.91
135.91
135.91
135.91
135.91
-
May 19, 2026
132.00
132.00
132.00
132.00
132.00
-
May 18, 2026
133.04
133.04
133.04
133.04
133.04
-
May 15, 2026
134.99
134.99
134.99
134.99
134.99
-
May 14, 2026
137.63
137.63
137.63
137.63
137.63
-
May 13, 2026
135.47
135.47
135.47
135.47
135.47
-
May 12, 2026
133.46
133.46
133.46
133.46
133.46
-
May 11, 2026
135.62
135.62
135.62
135.62
135.62
-
May 8, 2026
134.29
134.29
134.29
134.29
134.29
-
May 7, 2026
131.19
131.19
131.19
131.19
131.19
-
May 6, 2026
133.44
133.44
133.44
133.44
133.44
-
May 5, 2026
132.04
132.04
132.04
132.04
132.04
-
May 4, 2026
130.01
130.01
130.01
130.01
130.01
-
May 1, 2026
129.89
129.89
129.89
129.89
129.89
-
Apr 30, 2026
128.47
128.47
128.47
128.47
128.47
-
Apr 29, 2026
126.35
126.35
126.35
126.35
126.35
-
Apr 28, 2026
122.30
122.30
122.30
122.30
122.30
-
Apr 27, 2026
124.87
124.87
124.87
124.87
124.87
-
Apr 24, 2026
125.21
125.21
125.21
125.21
125.21
-
Apr 23, 2026
123.63
123.63
123.63
123.63
123.63
-
Apr 22, 2026
124.33
124.33
124.33
124.33
124.33
-
Apr 21, 2026
122.08
122.08
122.08
122.08
122.08
-
Apr 20, 2026
121.38
121.38
121.38
121.38
121.38
-
Apr 17, 2026
120.18
120.18
120.18
120.18
120.18
-
Apr 16, 2026
118.24
118.24
118.24
118.24
118.24
-
Apr 15, 2026
117.71
117.71
117.71
117.71
117.71
-
Apr 14, 2026
116.85
116.85
116.85
116.85
116.85
-
Apr 13, 2026
112.86
112.86
112.86
112.86
112.86
-
Apr 10, 2026
110.34
110.34
110.34
110.34
110.34
-
Apr 9, 2026
109.40
109.40
109.40
109.40
109.40
-
Apr 8, 2026
107.97
107.97
107.97
107.97
107.97
-
Apr 7, 2026
103.39
103.39
103.39
103.39
103.39
-
Apr 6, 2026
102.79
102.79
102.79
102.79
102.79
-
Apr 2, 2026
101.96
101.96
101.96
101.96
101.96
-
Apr 1, 2026
101.70
101.70
101.70
101.70
101.70
-
Mar 31, 2026
99.89
99.89
99.89
99.89
99.89
-
Mar 30, 2026
94.63
94.63
94.63
94.63
94.63
-
Mar 27, 2026
97.43
97.43
97.43
97.43
97.43
-
Mar 26, 2026
99.53
99.53
99.53
99.53
99.53
-
Mar 25, 2026
103.77
103.77
103.77
103.77
103.77
-
Mar 24, 2026
103.02
103.02
103.02
103.02
103.02
-
Mar 23, 2026
102.83
102.83
102.83
102.83
102.83
-
Mar 20, 2026
101.76
101.76
101.76
101.76
101.76
-
Mar 19, 2026
104.87
104.87
104.87
104.87
104.87
-
Mar 18, 2026
103.13
103.13
103.13
103.13
103.13
-
Mar 17, 2026
104.77
104.77
104.77
104.77
104.77
-
Mar 16, 2026
103.40
103.40
103.40
103.40
103.40
-
Mar 13, 2026
101.85
101.85
101.85
101.85
101.85
-
Mar 12, 2026
102.28
102.28
102.28
102.28
102.28
-
Mar 11, 2026
104.67
104.67
104.67
104.67
104.67
-
Mar 10, 2026
104.24
104.24
104.24
104.24
104.24
-
Mar 9, 2026
104.02
104.02
104.02
104.02
104.02
-
Mar 6, 2026
100.83
100.83
100.83
100.83
100.83
-
Mar 5, 2026
104.15
104.15
104.15
104.15
104.15
-
Mar 4, 2026
104.62
104.62
104.62
104.62
104.62
-
Mar 3, 2026
102.46
102.46
102.46
102.46
102.46
-
Mar 2, 2026
105.47
105.47
105.47
105.47
105.47
-
Feb 27, 2026
104.77
104.77
104.77
104.77
104.77
-
Feb 26, 2026
106.32
106.32
106.32
106.32
106.32
-
Feb 25, 2026
107.90
107.90
107.90
107.90
107.90
-
Feb 24, 2026
105.42
105.42
105.42
105.42
105.42
-
Feb 23, 2026
104.20
104.20
104.20
104.20
104.20
-
Feb 20, 2026
105.14
105.14
105.14
105.14
105.14
-
Feb 19, 2026
104.67
104.67
104.67
104.67
104.67
-
Feb 18, 2026
105.10
105.10
105.10
105.10
105.10
-
Feb 17, 2026
103.11
103.11
103.11
103.11
103.11
-
Feb 13, 2026
102.81
102.81
102.81
102.81
102.81
-
Feb 12, 2026
102.19
102.19
102.19
102.19
102.19
-
Feb 11, 2026
105.66
105.66
105.66
105.66
105.66
-
Feb 10, 2026
104.92
104.92
104.92
104.92
104.92
-
Feb 9, 2026
106.04
106.04
106.04
106.04
106.04
-
Feb 6, 2026
103.82
103.82
103.82
103.82
103.82
-
Feb 5, 2026
99.35
99.35
99.35
99.35
99.35
-
Feb 4, 2026
100.86
100.86
100.86
100.86
100.86
-
Feb 3, 2026
104.39
104.39
104.39
104.39
104.39
-
Feb 2, 2026
105.35
105.35
105.35
105.35
105.35
-
Jan 30, 2026
103.90
103.90
103.90
103.90
103.90
-
Jan 29, 2026
106.66
106.66
106.66
106.66
106.66
-
Jan 28, 2026
107.94
107.94
107.94
107.94
107.94
-
Jan 27, 2026
105.86
105.86
105.86
105.86
105.86
-
Jan 26, 2026
103.77
103.77
103.77
103.77
103.77
-
Jan 23, 2026
103.22
103.22
103.22
103.22
103.22
-
Jan 22, 2026
103.78
103.78
103.78
103.78
103.78
-
Jan 21, 2026
103.60
103.60
103.60
103.60
103.60
-
Jan 20, 2026
102.02
102.02
102.02
102.02
102.02
-
Jan 16, 2026
104.07
104.07
104.07
104.07
104.07
-
Jan 15, 2026
103.40
103.40
103.40
103.40
103.40
-
Jan 14, 2026
102.32
102.32
102.32
102.32
102.32
-
Jan 13, 2026
103.88
103.88
103.88
103.88
103.88
-
Jan 12, 2026
104.35
104.35
104.35
104.35
104.35
-
Jan 9, 2026
103.42
103.42
103.42
103.42
103.42
-
Jan 8, 2026
100.57
100.57
100.57
100.57
100.57
-
Jan 7, 2026
100.69
100.69
100.69
100.69
100.69
-
Jan 6, 2026
101.02
101.02
101.02
101.02
101.02
-
Jan 5, 2026
99.08
99.08
99.08
99.08
99.08
-
Jan 2, 2026
97.45
97.45
97.45
97.45
97.45
-
Dec 31, 2025
95.23
95.23
95.23
95.23
95.23
-
Dec 30, 2025
96.10
96.10
96.10
96.10
96.10
-
Dec 29, 2025
96.48
96.48
96.48
96.48
96.48
-
Dec 26, 2025
97.01
97.01
97.01
97.01
97.01
-
Dec 24, 2025
96.97
96.97
96.97
96.97
96.97
-
Dec 23, 2025
96.73
96.73
96.73
96.73
96.73
-
Dec 22, 2025
96.46
96.46
96.46
96.46
96.46
-
Dec 19, 2025
95.36
95.36
95.36
95.36
95.36
-
Dec 18, 2025
93.12
93.12
93.12
93.12
93.12
-
Dec 17, 2025
91.26
91.26
91.26
91.26
91.26
-
Dec 16, 2025
94.18
94.18
94.18
94.18
94.18
-
Dec 15, 2025
94.41
94.41
94.41
94.41
94.41
-
Dec 12, 2025
95.61
95.61
95.61
95.61
95.61
-
Dec 11, 2025
99.62
99.62
99.62
99.62
99.62
-
Dec 10, 2025
99.42
99.42
99.42
99.42
99.42
-
Dec 9, 2025
7.917
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
99.11
99.11
99.11
99.11
99.11
-
Dec 8, 2025
106.88
106.88
106.88
106.88
98.96
-
Dec 5, 2025
107.47
107.47
107.47
107.47
99.51
-
Dec 4, 2025
106.55
106.55
106.55
106.55
98.66
-
Dec 3, 2025
104.60
104.60
104.60
104.60
96.85
-
Dec 2, 2025
103.76
103.76
103.76
103.76
96.07
-
Dec 1, 2025
102.19
102.19
102.19
102.19
94.62
-
Nov 28, 2025
103.52
103.52
103.52
103.52
95.85
-
Nov 26, 2025
101.88
101.88
101.88
101.88
94.33
-
Nov 25, 2025
100.06
100.06
100.06
100.06
92.65
-
Nov 24, 2025
99.16
99.16
99.16
99.16
91.81
-
Nov 21, 2025
95.74
95.74
95.74
95.74
88.65
-
Nov 20, 2025
95.07
95.07
95.07
95.07
88.03
-
Nov 19, 2025
99.48
99.48
99.48
99.48
92.11
-
Nov 18, 2025
98.16
98.16
98.16
98.16
90.89
-
Nov 17, 2025
99.76
99.76
99.76
99.76
92.37
-
Nov 14, 2025
101.36
101.36
101.36
101.36
93.85
-
Nov 13, 2025
100.85
100.85
100.85
100.85
93.38
-
Nov 12, 2025
105.67
105.67
105.67
105.67
97.84
-
Nov 11, 2025
105.65
105.65
105.65
105.65
97.82
-
Nov 10, 2025
107.74
107.74
107.74
107.74
99.76
-
Nov 7, 2025
105.11
105.11
105.11
105.11
97.32
-
Nov 6, 2025
105.80
105.80
105.80
105.80
97.96
-
Nov 5, 2025
107.32
107.32
107.32
107.32
99.37
-
Nov 4, 2025
104.81
104.81
104.81
104.81
97.05
-
Nov 3, 2025
108.59
108.59
108.59
108.59
100.55
-
