Nasdaq - Delayed Quote
USD
Columbia Select Mid Cap Value Instl (NAMAX)
18.30
+0.11
(+0.60%)
At close: 8:07:14 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
18.30
18.30
18.30
18.30
18.30
-
Oct 30, 2026
18.19
18.19
18.19
18.19
18.19
-
Oct 29, 2026
18.32
18.32
18.32
18.32
18.32
-
Oct 28, 2026
18.06
18.06
18.06
18.06
18.06
-
Oct 27, 2026
18.12
18.12
18.12
18.12
18.12
-
Oct 26, 2026
18.17
18.17
18.17
18.17
18.17
-
Oct 23, 2026
18.05
18.05
18.05
18.05
18.05
-
Oct 22, 2026
18.17
18.17
18.17
18.17
18.17
-
Oct 21, 2026
18.18
18.18
18.18
18.18
18.18
-
Oct 20, 2026
18.12
18.12
18.12
18.12
18.12
-
Oct 19, 2026
17.88
17.88
17.88
17.88
17.88
-
Oct 16, 2026
17.92
17.92
17.92
17.92
17.92
-
Oct 15, 2026
17.97
17.97
17.97
17.97
17.97
-
Oct 14, 2026
17.78
17.78
17.78
17.78
17.78
-
Oct 13, 2026
17.87
17.87
17.87
17.87
17.87
-
Oct 12, 2026
17.83
17.83
17.83
17.83
17.83
-
Oct 9, 2026
17.78
17.78
17.78
17.78
17.78
-
Oct 8, 2026
17.68
17.68
17.68
17.68
17.68
-
Oct 7, 2026
17.55
17.55
17.55
17.55
17.55
-
Oct 6, 2026
17.74
17.74
17.74
17.74
17.74
-
Oct 5, 2026
17.68
17.68
17.68
17.68
17.68
-
Oct 2, 2026
17.58
17.58
17.58
17.58
17.58
-
Oct 1, 2026
17.46
17.46
17.46
17.46
17.46
-
Sep 30, 2026
17.32
17.32
17.32
17.32
17.32
-
Sep 29, 2026
17.45
17.45
17.45
17.45
17.45
-
Sep 28, 2026
17.50
17.50
17.50
17.50
17.50
-
Sep 25, 2026
17.57
17.57
17.57
17.57
17.57
-
Sep 24, 2026
17.49
17.49
17.49
17.49
17.49
-
Sep 23, 2026
17.51
17.51
17.51
17.51
17.51
-
Sep 22, 2026
17.61
17.61
17.61
17.61
17.61
-
Sep 21, 2026
17.63
17.63
17.63
17.63
17.63
-
Sep 18, 2026
17.57
17.57
17.57
17.57
17.57
-
Sep 17, 2026
0.033
Distribution
Fund distributions shown include income and capital gains
Sep 17, 2026
17.60
17.60
17.60
17.60
17.60
-
Sep 16, 2026
17.55
17.55
17.55
17.55
17.52
-
Sep 15, 2026
17.74
17.74
17.74
17.74
17.71
-
Sep 14, 2026
17.78
17.78
17.78
17.78
17.75
-
Sep 11, 2026
17.83
17.83
17.83
17.83
17.80
-
Sep 10, 2026
17.67
17.67
17.67
17.67
17.64
-
Sep 9, 2026
17.75
17.75
17.75
17.75
17.72
-
Sep 8, 2026
17.94
17.94
17.94
17.94
17.91
-
Sep 4, 2026
18.14
18.14
18.14
18.14
18.11
-
Sep 3, 2026
18.15
18.15
18.15
18.15
18.12
-
Sep 2, 2026
18.07
18.07
18.07
18.07
18.04
-
Sep 1, 2026
18.00
18.00
18.00
18.00
17.97
-
Aug 31, 2026
18.09
18.09
18.09
18.09
18.06
-
Aug 28, 2026
18.29
18.29
18.29
18.29
18.26
-
Aug 27, 2026
18.41
18.41
18.41
18.41
18.38
-
Aug 26, 2026
18.49
18.49
18.49
18.49
18.46
-
Aug 25, 2026
18.43
18.43
18.43
18.43
18.40
-
Aug 24, 2026
18.43
18.43
18.43
18.43
18.40
-
Aug 21, 2026
18.43
18.43
18.43
18.43
18.40
-
Aug 20, 2026
18.33
18.33
18.33
18.33
18.30
-
Aug 19, 2026
18.46
18.46
18.46
18.46
18.43
-
Aug 18, 2026
18.45
18.45
18.45
18.45
18.42
-
Aug 17, 2026
18.54
18.54
18.54
18.54
18.51
-
Aug 14, 2026
18.68
18.68
18.68
18.68
18.64
-
Aug 13, 2026
18.64
18.64
18.64
18.64
18.60
-
Aug 12, 2026
18.53
18.53
18.53
18.53
18.50
-
Aug 11, 2026
18.43
18.43
18.43
18.43
18.40
-
Aug 10, 2026
18.36
18.36
18.36
18.36
18.33
-
Aug 7, 2026
18.43
18.43
18.43
18.43
18.40
-
Aug 6, 2026
18.30
18.30
18.30
18.30
18.27
-
Aug 5, 2026
18.20
18.20
18.20
18.20
18.17
-
Aug 4, 2026
18.29
18.29
18.29
18.29
18.26
-
Aug 3, 2026
18.05
18.05
18.05
18.05
18.02
-
Jul 31, 2026
17.90
17.90
17.90
17.90
17.87
-
Jul 30, 2026
17.94
17.94
17.94
17.94
17.91
-
Jul 29, 2026
17.94
17.94
17.94
17.94
17.91
-
Jul 28, 2026
18.16
18.16
18.16
18.16
18.13
-
Jul 27, 2026
18.02
18.02
18.02
18.02
17.99
-
Jul 24, 2026
17.87
17.87
17.87
17.87
17.84
-
Jul 23, 2026
17.70
17.70
17.70
17.70
17.67
-
Jul 22, 2026
17.76
17.76
17.76
17.76
17.73
-
Jul 21, 2026
17.76
17.76
17.76
17.76
17.73
-
Jul 20, 2026
17.65
17.65
17.65
17.65
17.62
-
Jul 17, 2026
17.74
17.74
17.74
17.74
17.71
-
Jul 16, 2026
17.85
17.85
17.85
17.85
17.82
-
Jul 15, 2026
17.70
17.70
17.70
17.70
17.67
-
Jul 14, 2026
17.71
17.71
17.71
17.71
17.68
-
Jul 13, 2026
17.69
17.69
17.69
17.69
17.66
-
Jul 10, 2026
17.67
17.67
17.67
17.67
17.64
-
Jul 9, 2026
17.58
17.58
17.58
17.58
17.55
-
Jul 8, 2026
17.44
17.44
17.44
17.44
17.41
-
Jul 7, 2026
17.65
17.65
17.65
17.65
17.62
-
Jul 6, 2026
17.70
17.70
17.70
17.70
17.67
-
Jul 2, 2026
17.68
17.68
17.68
17.68
17.65
-
Jul 1, 2026
17.67
17.67
17.67
17.67
17.64
-
Jun 30, 2026
17.72
17.72
17.72
17.72
17.69
-
Jun 29, 2026
17.70
17.70
17.70
17.70
17.67
-
Jun 26, 2026
17.64
17.64
17.64
17.64
17.61
-
Jun 25, 2026
17.74
17.74
17.74
17.74
17.71
-
Jun 24, 2026
17.49
17.49
17.49
17.49
17.46
-
Jun 23, 2026
17.31
17.31
17.31
17.31
17.28
-
Jun 22, 2026
17.51
17.51
17.51
17.51
17.48
-
Jun 18, 2026
17.32
17.32
17.32
17.32
17.29
-
Jun 17, 2026
17.11
17.11
17.11
17.11
17.08
-
Jun 16, 2026
0.386
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
17.33
17.33
17.33
17.33
17.30
-
Jun 15, 2026
17.82
17.82
17.82
17.82
17.40
-
Jun 12, 2026
17.67
17.67
17.67
17.67
17.25
-
Jun 11, 2026
17.47
17.47
17.47
17.47
17.06
-
Jun 10, 2026
17.12
17.12
17.12
17.12
16.72
-
Jun 9, 2026
17.34
17.34
17.34
17.34
16.93
-
Jun 8, 2026
17.23
17.23
17.23
17.23
16.83
-
Jun 5, 2026
17.21
17.21
17.21
17.21
16.81
-
Jun 4, 2026
17.48
17.48
17.48
17.48
17.07
-
Jun 3, 2026
17.36
17.36
17.36
17.36
16.95
-
Jun 2, 2026
17.37
17.37
17.37
17.37
16.96
-
Jun 1, 2026
17.02
17.02
17.02
17.02
16.62
-
May 29, 2026
17.03
17.03
17.03
17.03
16.63
-
May 28, 2026
17.08
17.08
17.08
17.08
16.68
-
May 27, 2026
17.08
17.08
17.08
17.08
16.68
-
May 26, 2026
17.18
17.18
17.18
17.18
16.78
-
May 22, 2026
17.02
17.02
17.02
17.02
16.62
-
May 21, 2026
16.92
16.92
16.92
16.92
16.52
-
May 20, 2026
16.83
16.83
16.83
16.83
16.43
-
May 19, 2026
16.60
16.60
16.60
16.60
16.21
-
May 18, 2026
16.71
16.71
16.71
16.71
16.32
-
May 15, 2026
16.76
16.76
16.76
16.76
16.37
-
May 14, 2026
17.07
17.07
17.07
17.07
16.67
-
May 13, 2026
16.98
16.98
16.98
16.98
16.58
-
May 12, 2026
16.92
16.92
16.92
16.92
16.52
-
May 11, 2026
16.96
16.96
16.96
16.96
16.56
-
May 8, 2026
16.91
16.91
16.91
16.91
16.51
-
May 7, 2026
16.87
16.87
16.87
16.87
16.47
-
May 6, 2026
17.11
17.11
17.11
17.11
16.71
-
May 5, 2026
16.97
16.97
16.97
16.97
16.57
-
May 4, 2026
16.81
16.81
16.81
16.81
16.41
-
May 1, 2026
16.91
16.91
16.91
16.91
16.51
-
Apr 30, 2026
17.02
17.02
17.02
17.02
16.62
-
Apr 29, 2026
16.61
16.61
16.61
16.61
16.22
-
Apr 28, 2026
16.72
16.72
16.72
16.72
16.33
-
Apr 27, 2026
16.85
16.85
16.85
16.85
16.45
-
Apr 24, 2026
16.91
16.91
16.91
16.91
16.51
-
Apr 23, 2026
16.90
16.90
16.90
16.90
16.50
-
Apr 22, 2026
16.79
16.79
16.79
16.79
16.40
-
Apr 21, 2026
16.83
16.83
16.83
16.83
16.43
-
Apr 20, 2026
16.89
16.89
16.89
16.89
16.49
-
Apr 17, 2026
16.84
16.84
16.84
16.84
16.44
-
Apr 16, 2026
16.60
16.60
16.60
16.60
16.21
-
Apr 15, 2026
16.55
16.55
16.55
16.55
16.16
-
Apr 14, 2026
16.61
16.61
16.61
16.61
16.22
-
Apr 13, 2026
16.55
16.55
16.55
16.55
16.16
-
Apr 10, 2026
16.41
16.41
16.41
16.41
16.02
-
Apr 9, 2026
16.46
16.46
16.46
16.46
16.07
-
Apr 8, 2026
16.35
16.35
16.35
16.35
15.97
-
Apr 7, 2026
15.89
15.89
15.89
15.89
15.52
-
Apr 6, 2026
15.89
15.89
15.89
15.89
15.52
-
Apr 2, 2026
15.79
15.79
15.79
15.79
15.42
-
Apr 1, 2026
15.74
15.74
15.74
15.74
15.37
-
Mar 31, 2026
15.64
15.64
15.64
15.64
15.27
-
Mar 30, 2026
15.26
15.26
15.26
15.26
14.90
-
Mar 27, 2026
15.44
15.44
15.44
15.44
15.08
-
Mar 26, 2026
15.63
15.63
15.63
15.63
15.26
-
Mar 25, 2026
15.76
15.76
15.76
15.76
15.39
-
Mar 24, 2026
15.69
15.69
15.69
15.69
15.32
-
Mar 23, 2026
15.50
15.50
15.50
15.50
15.14
-
Mar 20, 2026
15.26
15.26
15.26
15.26
14.90
-
Mar 19, 2026
15.53
15.53
15.53
15.53
15.17
-
Mar 18, 2026
15.58
15.58
15.58
15.58
15.21
-
Mar 17, 2026
0.032
Distribution
Fund distributions shown include income and capital gains
Mar 17, 2026
15.80
15.80
15.80
15.80
15.43
-
Mar 16, 2026
15.72
15.72
15.72
15.72
15.32
-
Mar 13, 2026
15.57
15.57
15.57
15.57
15.17
-
Mar 12, 2026
15.60
15.60
15.60
15.60
15.20
-
Mar 11, 2026
15.84
15.84
15.84
15.84
15.44
-
Mar 10, 2026
15.92
15.92
15.92
15.92
15.51
-
Mar 9, 2026
15.96
15.96
15.96
15.96
15.55
-
Mar 6, 2026
15.83
15.83
15.83
15.83
15.43
-
Mar 5, 2026
16.16
16.16
16.16
16.16
15.75
-
Mar 4, 2026
16.44
16.44
16.44
16.44
16.02
-
Mar 3, 2026
16.39
16.39
16.39
16.39
15.97
-
Mar 2, 2026
16.70
16.70
16.70
16.70
16.27
-
Feb 27, 2026
16.63
16.63
16.63
16.63
16.21
-
Feb 26, 2026
16.71
16.71
16.71
16.71
16.28
-
Feb 25, 2026
16.63
16.63
16.63
16.63
16.21
-
Feb 24, 2026
16.58
16.58
16.58
16.58
16.16
-
Feb 23, 2026
16.43
16.43
16.43
16.43
16.01
-
Feb 20, 2026
16.64
16.64
16.64
16.64
16.22
-
Feb 19, 2026
16.55
16.55
16.55
16.55
16.13
-
Feb 18, 2026
16.63
16.63
16.63
16.63
16.21
-
Feb 17, 2026
16.54
16.54
16.54
16.54
16.12
-
Feb 13, 2026
16.52
16.52
16.52
16.52
16.10
-
Feb 12, 2026
16.34
16.34
16.34
16.34
15.92
-
Feb 11, 2026
16.50
16.50
16.50
16.50
16.08
-
Feb 10, 2026
16.40
16.40
16.40
16.40
15.98
-
Feb 9, 2026
16.27
16.27
16.27
16.27
15.86
-
Feb 6, 2026
16.17
16.17
16.17
16.17
15.76
-
Feb 5, 2026
15.79
15.79
15.79
15.79
15.39
-
Feb 4, 2026
15.80
15.80
15.80
15.80
15.40
-
Feb 3, 2026
15.65
15.65
15.65
15.65
15.25
-
Feb 2, 2026
15.47
15.47
15.47
15.47
15.08
-
Jan 30, 2026
15.33
15.33
15.33
15.33
14.94
-
Jan 29, 2026
15.44
15.44
15.44
15.44
15.05
-
Jan 28, 2026
15.29
15.29
15.29
15.29
14.90
-
Jan 27, 2026
15.34
15.34
15.34
15.34
14.95
-
Jan 26, 2026
15.27
15.27
15.27
15.27
14.88
-
Jan 23, 2026
15.25
15.25
15.25
15.25
14.86
-
Jan 22, 2026
15.34
15.34
15.34
15.34
14.95
-
Jan 21, 2026
15.40
15.40
15.40
15.40
15.01
-
Jan 20, 2026
15.17
15.17
15.17
15.17
14.78
-
Jan 16, 2026
15.41
15.41
15.41
15.41
15.02
-
Jan 15, 2026
15.47
15.47
15.47
15.47
15.08
-
Jan 14, 2026
15.36
15.36
15.36
15.36
14.97
-
Jan 13, 2026
15.28
15.28
15.28
15.28
14.89
-
Jan 12, 2026
15.25
15.25
15.25
15.25
14.86
-
Jan 9, 2026
15.23
15.23
15.23
15.23
14.84
-
Jan 8, 2026
15.14
15.14
15.14
15.14
14.75
-
Jan 7, 2026
15.03
15.03
15.03
15.03
14.65
-
Jan 6, 2026
15.18
15.18
15.18
15.18
14.79
-
Jan 5, 2026
15.06
15.06
15.06
15.06
14.68
-
Jan 2, 2026
14.85
14.85
14.85
14.85
14.47
-
Dec 31, 2025
14.64
14.64
14.64
14.64
14.27
-
Dec 30, 2025
14.78
14.78
14.78
14.78
14.40
-
Dec 29, 2025
14.77
14.77
14.77
14.77
14.39
-
Dec 26, 2025
14.81
14.81
14.81
14.81
14.43
-
Dec 24, 2025
14.80
14.80
14.80
14.80
14.42
-
Dec 23, 2025
14.76
14.76
14.76
14.76
14.38
-
Dec 22, 2025
14.77
14.77
14.77
14.77
14.39
-
Dec 19, 2025
14.68
14.68
14.68
14.68
14.31
-
Dec 18, 2025
14.64
14.64
14.64
14.64
14.27
-
Dec 17, 2025
14.62
14.62
14.62
14.62
14.25
-
Dec 16, 2025
14.64
14.64
14.64
14.64
14.27
-
Dec 15, 2025
14.78
14.78
14.78
14.78
14.40
-
Dec 12, 2025
14.73
14.73
14.73
14.73
14.35
-
Dec 11, 2025
14.89
14.89
14.89
14.89
14.51
-
Dec 10, 2025
14.76
14.76
14.76
14.76
14.38
-
Dec 9, 2025
14.49
14.49
14.49
14.49
14.12
-
Dec 8, 2025
0.618
Distribution
Fund distributions shown include income and capital gains
Dec 8, 2025
14.53
14.53
14.53
14.53
14.16
-
Dec 5, 2025
15.28
15.28
15.28
15.28
14.29
-
Dec 4, 2025
15.25
15.25
15.25
15.25
14.26
-
Dec 3, 2025
15.23
15.23
15.23
15.23
14.24
-
Dec 2, 2025
15.09
15.09
15.09
15.09
14.11
-
Dec 1, 2025
15.14
15.14
15.14
15.14
14.16
-
Nov 28, 2025
15.24
15.24
15.24
15.24
14.25
-
Nov 26, 2025
15.18
15.18
15.18
15.18
14.19
-
Nov 25, 2025
15.03
15.03
15.03
15.03
14.05
-
Nov 24, 2025
14.83
14.83
14.83
14.83
13.87
-
Nov 21, 2025
14.68
14.68
14.68
14.68
13.73
-
Nov 20, 2025
14.37
14.37
14.37
14.37
13.44
-
Nov 19, 2025
14.54
14.54
14.54
14.54
13.60
-
Nov 18, 2025
14.55
14.55
14.55
14.55
13.61
-
Nov 17, 2025
14.56
14.56
14.56
14.56
13.62
-
Nov 14, 2025
14.77
14.77
14.77
14.77
13.81
-
Nov 13, 2025
14.79
14.79
14.79
14.79
13.83
-
Nov 12, 2025
15.01
15.01
15.01
15.01
14.04
-
Nov 11, 2025
14.97
14.97
14.97
14.97
14.00
-
Nov 10, 2025
14.91
14.91
14.91
14.91
13.94
-
Nov 7, 2025
14.84
14.84
14.84
14.84
13.88
-
Nov 6, 2025
14.71
14.71
14.71
14.71
13.76
-
Nov 5, 2025
14.79
14.79
14.79
14.79
13.83
-
Nov 4, 2025
14.72
14.72
14.72
14.72
13.76
-
Nov 3, 2025
14.78
14.78
14.78
14.78
13.82
-
