Nasdaq - Delayed Quote
USD
Columbia Small Cap Index A (NMSAX)
23.35
-0.29
(-1.23%)
At close: October 30 at 8:08:28 PM EDT
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
Oct 30, 2026
23.35
23.35
23.35
23.35
23.35
-
Oct 29, 2026
23.64
23.64
23.64
23.64
23.64
-
Oct 28, 2026
23.27
23.27
23.27
23.27
23.27
-
Oct 27, 2026
23.25
23.25
23.25
23.25
23.25
-
Oct 26, 2026
23.12
23.12
23.12
23.12
23.12
-
Oct 23, 2026
23.02
23.02
23.02
23.02
23.02
-
Oct 22, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 21, 2026
22.93
22.93
22.93
22.93
22.93
-
Oct 20, 2026
22.91
22.91
22.91
22.91
22.91
-
Oct 19, 2026
22.61
22.61
22.61
22.61
22.61
-
Oct 16, 2026
22.63
22.63
22.63
22.63
22.63
-
Oct 15, 2026
22.84
22.84
22.84
22.84
22.84
-
Oct 14, 2026
22.54
22.54
22.54
22.54
22.54
-
Oct 13, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 12, 2026
22.88
22.88
22.88
22.88
22.88
-
Oct 9, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 8, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 7, 2026
22.82
22.82
22.82
22.82
22.82
-
Oct 6, 2026
23.13
23.13
23.13
23.13
23.13
-
Oct 5, 2026
23.13
23.13
23.13
23.13
23.13
-
Oct 2, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 1, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 30, 2026
22.65
22.65
22.65
22.65
22.65
-
Sep 29, 2026
22.79
22.79
22.79
22.79
22.79
-
Sep 28, 2026
22.87
22.87
22.87
22.87
22.87
-
Sep 25, 2026
23.03
23.03
23.03
23.03
23.03
-
Sep 24, 2026
22.95
22.95
22.95
22.95
22.95
-
Sep 23, 2026
23.01
23.01
23.01
23.01
23.01
-
Sep 22, 2026
23.26
23.26
23.26
23.26
23.26
-
Sep 21, 2026
23.19
23.19
23.19
23.19
23.19
-
Sep 18, 2026
23.13
23.13
23.13
23.13
23.13
-
Sep 17, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 16, 2026
23.23
23.23
23.23
23.23
23.23
-
Sep 15, 2026
23.32
23.32
23.32
23.32
23.32
-
Sep 14, 2026
23.44
23.44
23.44
23.44
23.44
-
Sep 11, 2026
23.61
23.61
23.61
23.61
23.61
-
Sep 10, 2026
23.48
23.48
23.48
23.48
23.48
-
Sep 9, 2026
23.69
23.69
23.69
23.69
23.69
-
Sep 8, 2026
23.93
23.93
23.93
23.93
23.93
-
Sep 4, 2026
24.14
24.14
24.14
24.14
24.14
-
Sep 3, 2026
24.04
24.04
24.04
24.04
24.04
-
Sep 2, 2026
23.95
23.95
23.95
23.95
23.95
-
Sep 1, 2026
23.71
23.71
23.71
23.71
23.71
-
Aug 31, 2026
24.00
24.00
24.00
24.00
24.00
-
Aug 28, 2026
24.16
24.16
24.16
24.16
24.16
-
Aug 27, 2026
24.36
24.36
24.36
24.36
24.36
-
Aug 26, 2026
24.37
24.37
24.37
24.37
24.37
-
Aug 25, 2026
24.36
24.36
24.36
24.36
24.36
-
Aug 24, 2026
24.35
24.35
24.35
24.35
24.35
-
Aug 21, 2026
24.46
24.46
24.46
24.46
24.46
-
Aug 20, 2026
24.29
24.29
24.29
24.29
24.29
-
Aug 19, 2026
24.56
24.56
24.56
24.56
24.56
-
Aug 18, 2026
24.51
24.51
24.51
24.51
24.51
-
Aug 17, 2026
24.87
24.87
24.87
24.87
24.87
-
Aug 14, 2026
24.98
24.98
24.98
24.98
24.98
-
Aug 13, 2026
24.86
24.86
24.86
24.86
24.86
-
Aug 12, 2026
24.75
24.75
24.75
24.75
24.75
-
Aug 11, 2026
24.63
24.63
24.63
24.63
24.63
-
Aug 10, 2026
24.57
24.57
24.57
24.57
24.57
-
Aug 7, 2026
24.74
24.74
24.74
24.74
24.74
-
Aug 6, 2026
24.55
24.55
24.55
24.55
24.55
-
Aug 5, 2026
24.74
24.74
24.74
24.74
24.74
-
Aug 4, 2026
24.97
24.97
24.97
24.97
24.97
-
Aug 3, 2026
24.55
24.55
24.55
24.55
24.55
-
Jul 31, 2026
24.15
24.15
24.15
24.15
24.15
-
Jul 30, 2026
24.17
24.17
24.17
24.17
24.17
-
Jul 29, 2026
23.97
23.97
23.97
23.97
23.97
-
Jul 28, 2026
24.30
24.30
24.30
24.30
24.30
-
Jul 27, 2026
24.16
24.16
24.16
24.16
24.16
-
Jul 24, 2026
24.05
24.05
24.05
24.05
24.05
-
Jul 23, 2026
24.06
24.06
24.06
24.06
24.06
-
Jul 22, 2026
24.22
24.22
24.22
24.22
24.22
-
Jul 21, 2026
24.36
24.36
24.36
24.36
24.36
-
Jul 20, 2026
24.09
24.09
24.09
24.09
24.09
-
Jul 17, 2026
24.26
24.26
24.26
24.26
24.26
-
Jul 16, 2026
24.43
24.43
24.43
24.43
24.43
-
Jul 15, 2026
24.27
24.27
24.27
24.27
24.27
-
Jul 14, 2026
24.14
24.14
24.14
24.14
24.14
-
Jul 13, 2026
24.07
24.07
24.07
24.07
24.07
-
Jul 10, 2026
24.17
24.17
24.17
24.17
24.17
-
Jul 9, 2026
24.17
24.17
24.17
24.17
24.17
-
Jul 8, 2026
23.88
23.88
23.88
23.88
23.88
-
Jul 7, 2026
24.15
24.15
24.15
24.15
24.15
-
Jul 6, 2026
24.38
24.38
24.38
24.38
24.38
-
Jul 2, 2026
24.33
24.33
24.33
24.33
24.33
-
Jul 1, 2026
24.50
24.50
24.50
24.50
24.50
-
Jun 30, 2026
24.63
24.63
24.63
24.63
24.63
-
Jun 29, 2026
24.47
24.47
24.47
24.47
24.47
-
Jun 26, 2026
24.52
24.52
24.52
24.52
24.52
-
Jun 25, 2026
24.30
24.30
24.30
24.30
24.30
-
Jun 24, 2026
23.99
23.99
23.99
23.99
23.99
-
Jun 23, 2026
23.73
23.73
23.73
23.73
23.73
-
Jun 22, 2026
1.643
Distribution
Fund distributions shown include income and capital gains
Jun 22, 2026
23.82
23.82
23.82
23.82
23.82
-
Jun 18, 2026
25.45
25.45
25.45
25.45
23.81
-
Jun 17, 2026
25.00
25.00
25.00
25.00
23.39
-
Jun 16, 2026
25.33
25.33
25.33
25.33
23.69
-
Jun 15, 2026
25.46
25.46
25.46
25.46
23.82
-
Jun 12, 2026
25.45
25.45
25.45
25.45
23.81
-
Jun 11, 2026
25.21
25.21
25.21
25.21
23.58
-
Jun 10, 2026
24.60
24.60
24.60
24.60
23.01
-
Jun 9, 2026
24.79
24.79
24.79
24.79
23.19
-
Jun 8, 2026
24.54
24.54
24.54
24.54
22.96
-
Jun 5, 2026
24.39
24.39
24.39
24.39
22.82
-
Jun 4, 2026
24.84
24.84
24.84
24.84
23.24
-
Jun 3, 2026
24.53
24.53
24.53
24.53
22.95
-
Jun 2, 2026
24.74
24.74
24.74
24.74
23.14
-
Jun 1, 2026
24.53
24.53
24.53
24.53
22.95
-
May 29, 2026
24.57
24.57
24.57
24.57
22.98
-
May 28, 2026
24.75
24.75
24.75
24.75
23.15
-
May 27, 2026
24.73
24.73
24.73
24.73
23.13
-
May 26, 2026
24.73
24.73
24.73
24.73
23.13
-
May 22, 2026
24.36
24.36
24.36
24.36
22.79
-
May 21, 2026
24.15
24.15
24.15
24.15
22.59
-
May 20, 2026
24.08
24.08
24.08
24.08
22.53
-
May 19, 2026
23.59
23.59
23.59
23.59
22.07
-
May 18, 2026
23.81
23.81
23.81
23.81
22.27
-
May 15, 2026
23.74
23.74
23.74
23.74
22.21
-
May 14, 2026
24.13
24.13
24.13
24.13
22.57
-
May 13, 2026
23.97
23.97
23.97
23.97
22.42
-
May 12, 2026
24.06
24.06
24.06
24.06
22.51
-
May 11, 2026
24.34
24.34
24.34
24.34
22.77
-
May 8, 2026
24.52
24.52
24.52
24.52
22.94
-
May 7, 2026
24.39
24.39
24.39
24.39
22.82
-
May 6, 2026
24.62
24.62
24.62
24.62
23.03
-
May 5, 2026
24.48
24.48
24.48
24.48
22.90
-
May 4, 2026
24.12
24.12
24.12
24.12
22.56
-
May 1, 2026
24.36
24.36
24.36
24.36
22.79
-
Apr 30, 2026
24.31
24.31
24.31
24.31
22.74
-
Apr 29, 2026
23.88
23.88
23.88
23.88
22.34
-
Apr 28, 2026
24.06
24.06
24.06
24.06
22.51
-
Apr 27, 2026
24.19
24.19
24.19
24.19
22.63
-
Apr 24, 2026
24.16
24.16
24.16
24.16
22.60
-
Apr 23, 2026
24.03
24.03
24.03
24.03
22.48
-
Apr 22, 2026
24.04
24.04
24.04
24.04
22.49
-
Apr 21, 2026
23.95
23.95
23.95
23.95
22.40
-
Apr 20, 2026
24.13
24.13
24.13
24.13
22.57
-
Apr 17, 2026
24.01
24.01
24.01
24.01
22.46
-
Apr 16, 2026
23.51
23.51
23.51
23.51
21.99
-
Apr 15, 2026
23.45
23.45
23.45
23.45
21.94
-
Apr 14, 2026
23.47
23.47
23.47
23.47
21.95
-
Apr 13, 2026
23.38
23.38
23.38
23.38
21.87
-
Apr 10, 2026
23.07
23.07
23.07
23.07
21.58
-
Apr 9, 2026
23.17
23.17
23.17
23.17
21.67
-
Apr 8, 2026
22.99
22.99
22.99
22.99
21.51
-
Apr 7, 2026
22.41
22.41
22.41
22.41
20.96
-
Apr 6, 2026
22.35
22.35
22.35
22.35
20.91
-
Apr 2, 2026
22.23
22.23
22.23
22.23
20.79
-
Apr 1, 2026
22.14
22.14
22.14
22.14
20.71
-
Mar 31, 2026
22.02
22.02
22.02
22.02
20.60
-
Mar 30, 2026
21.42
21.42
21.42
21.42
20.04
-
Mar 27, 2026
21.58
21.58
21.58
21.58
20.19
-
Mar 26, 2026
21.92
21.92
21.92
21.92
20.50
-
Mar 25, 2026
22.16
22.16
22.16
22.16
20.73
-
Mar 24, 2026
21.93
21.93
21.93
21.93
20.51
-
Mar 23, 2026
21.79
21.79
21.79
21.79
20.38
-
Mar 20, 2026
21.34
21.34
21.34
21.34
19.96
-
Mar 19, 2026
21.77
21.77
21.77
21.77
20.36
-
Mar 18, 2026
21.67
21.67
21.67
21.67
20.27
-
Mar 17, 2026
21.95
21.95
21.95
21.95
20.53
-
Mar 16, 2026
21.76
21.76
21.76
21.76
20.36
-
Mar 13, 2026
21.60
21.60
21.60
21.60
20.21
-
Mar 12, 2026
21.63
21.63
21.63
21.63
20.23
-
Mar 11, 2026
22.03
22.03
22.03
22.03
20.61
-
Mar 10, 2026
22.08
22.08
22.08
22.08
20.65
-
Mar 9, 2026
22.20
22.20
22.20
22.20
20.77
-
Mar 6, 2026
22.09
22.09
22.09
22.09
20.66
-
Mar 5, 2026
22.60
22.60
22.60
22.60
21.14
-
Mar 4, 2026
23.00
23.00
23.00
23.00
21.52
-
Mar 3, 2026
22.87
22.87
22.87
22.87
21.39
-
Mar 2, 2026
23.12
23.12
23.12
23.12
21.63
-
Feb 27, 2026
22.96
22.96
22.96
22.96
21.48
-
Feb 26, 2026
23.26
23.26
23.26
23.26
21.76
-
Feb 25, 2026
23.13
23.13
23.13
23.13
21.64
-
Feb 24, 2026
23.05
23.05
23.05
23.05
21.56
-
Feb 23, 2026
22.83
22.83
22.83
22.83
21.36
-
Feb 20, 2026
23.31
23.31
23.31
23.31
21.81
-
Feb 19, 2026
23.18
23.18
23.18
23.18
21.68
-
Feb 18, 2026
23.22
23.22
23.22
23.22
21.72
-
Feb 17, 2026
23.15
23.15
23.15
23.15
21.66
-
Feb 13, 2026
23.19
23.19
23.19
23.19
21.69
-
Feb 12, 2026
22.92
22.92
22.92
22.92
21.44
-
Feb 11, 2026
23.35
23.35
23.35
23.35
21.84
-
Feb 10, 2026
23.38
23.38
23.38
23.38
21.87
-
Feb 9, 2026
23.38
23.38
23.38
23.38
21.87
-
Feb 6, 2026
23.37
23.37
23.37
23.37
21.86
-
Feb 5, 2026
22.75
22.75
22.75
22.75
21.28
-
Feb 4, 2026
22.91
22.91
22.91
22.91
21.43
-
Feb 3, 2026
22.72
22.72
22.72
22.72
21.25
-
Feb 2, 2026
22.74
22.74
22.74
22.74
21.27
-
Jan 30, 2026
22.49
22.49
22.49
22.49
21.04
-
Jan 29, 2026
22.65
22.65
22.65
22.65
21.19
-
Jan 28, 2026
22.51
22.51
22.51
22.51
21.06
-
Jan 27, 2026
22.62
22.62
22.62
22.62
21.16
-
Jan 26, 2026
22.70
22.70
22.70
22.70
21.23
-
Jan 23, 2026
22.70
22.70
22.70
22.70
21.23
-
Jan 22, 2026
23.11
23.11
23.11
23.11
21.62
-
Jan 21, 2026
23.05
23.05
23.05
23.05
21.56
-
Jan 20, 2026
22.46
22.46
22.46
22.46
21.01
-
Jan 16, 2026
22.79
22.79
22.79
22.79
21.32
-
Jan 15, 2026
22.86
22.86
22.86
22.86
21.38
-
Jan 14, 2026
22.54
22.54
22.54
22.54
21.08
-
Jan 13, 2026
22.41
22.41
22.41
22.41
20.96
-
Jan 12, 2026
22.43
22.43
22.43
22.43
20.98
-
Jan 9, 2026
22.40
22.40
22.40
22.40
20.95
-
Jan 8, 2026
22.23
22.23
22.23
22.23
20.79
-
Jan 7, 2026
21.92
21.92
21.92
21.92
20.50
-
Jan 6, 2026
22.10
22.10
22.10
22.10
20.67
-
Jan 5, 2026
21.77
21.77
21.77
21.77
20.36
-
Jan 2, 2026
21.51
21.51
21.51
21.51
20.12
-
Dec 31, 2025
21.30
21.30
21.30
21.30
19.92
-
Dec 30, 2025
21.56
21.56
21.56
21.56
20.17
-
Dec 29, 2025
21.71
21.71
21.71
21.71
20.31
-
Dec 26, 2025
21.81
21.81
21.81
21.81
20.40
-
Dec 24, 2025
21.82
21.82
21.82
21.82
20.41
-
Dec 23, 2025
21.74
21.74
21.74
21.74
20.34
-
Dec 22, 2025
21.85
21.85
21.85
21.85
20.44
-
Dec 19, 2025
21.69
21.69
21.69
21.69
20.29
-
Dec 18, 2025
21.64
21.64
21.64
21.64
20.24
-
Dec 17, 2025
21.59
21.59
21.59
21.59
20.20
-
Dec 16, 2025
21.66
21.66
21.66
21.66
20.26
-
Dec 15, 2025
21.81
21.81
21.81
21.81
20.40
-
Dec 12, 2025
21.88
21.88
21.88
21.88
20.47
-
Dec 11, 2025
22.13
22.13
22.13
22.13
20.70
-
Dec 10, 2025
1.717
Distribution
Fund distributions shown include income and capital gains
Dec 10, 2025
21.88
21.88
21.88
21.88
20.47
-
Dec 9, 2025
23.15
23.15
23.15
23.15
20.05
-
Dec 8, 2025
23.03
23.03
23.03
23.03
19.95
-
Dec 5, 2025
23.14
23.14
23.14
23.14
20.04
-
Dec 4, 2025
23.17
23.17
23.17
23.17
20.07
-
Dec 3, 2025
23.21
23.21
23.21
23.21
20.10
-
Dec 2, 2025
22.88
22.88
22.88
22.88
19.82
-
Dec 1, 2025
22.86
22.86
22.86
22.86
19.80
-
Nov 28, 2025
23.00
23.00
23.00
23.00
19.92
-
Nov 26, 2025
22.97
22.97
22.97
22.97
19.89
-
Nov 25, 2025
22.85
22.85
22.85
22.85
19.79
-
Nov 24, 2025
22.28
22.28
22.28
22.28
19.30
-
Nov 21, 2025
21.99
21.99
21.99
21.99
19.04
-
Nov 20, 2025
21.32
21.32
21.32
21.32
18.46
-
Nov 19, 2025
21.70
21.70
21.70
21.70
18.79
-
Nov 18, 2025
21.72
21.72
21.72
21.72
18.81
-
Nov 17, 2025
21.74
21.74
21.74
21.74
18.83
-
Nov 14, 2025
22.23
22.23
22.23
22.23
19.25
-
Nov 13, 2025
22.25
22.25
22.25
22.25
19.27
-
Nov 12, 2025
22.73
22.73
22.73
22.73
19.69
-
Nov 11, 2025
22.74
22.74
22.74
22.74
19.69
-
Nov 10, 2025
22.66
22.66
22.66
22.66
19.62
-
Nov 7, 2025
22.45
22.45
22.45
22.45
19.44
-
Nov 6, 2025
22.25
22.25
22.25
22.25
19.27
-
Nov 5, 2025
22.57
22.57
22.57
22.57
19.55
-
Nov 4, 2025
22.18
22.18
22.18
22.18
19.21
-
Nov 3, 2025
22.46
22.46
22.46
22.46
19.45
-
Oct 31, 2025
22.41
22.41
22.41
22.41
19.41
-
