Skip to main content

Columbia Research Enhanced Value ETF (NY: REVS )

23.42 +0.36 (+1.55%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 16.86 16.86 16.62 16.65 5,847 -0.19(-1.12%)
Feb 25, 2021 17.40 17.40 16.78 16.84 13,505 -0.35(-2.02%)
Feb 24, 2021 17.12 17.20 16.94 17.18 14,566 +0.24(+1.41%)
Feb 23, 2021 17.30 17.30 16.80 16.94 2,512 +0.05(+0.29%)
Feb 22, 2021 17.28 17.28 16.83 16.90 4,762 +0.03(+0.20%)
Feb 19, 2021 16.86 17.37 16.86 16.86 9,036 +0.11(+0.65%)
Feb 18, 2021 16.75 16.75 16.72 16.75 830 -0.16(-0.94%)
Feb 17, 2021 17.11 17.11 16.84 16.91 2,406 +0.04(+0.23%)
Feb 16, 2021 16.95 16.95 16.86 16.87 4,532 +0.03(+0.17%)
Feb 12, 2021 16.82 16.84 16.78 16.84 1,807 +0.09(+0.53%)
Feb 11, 2021 17.40 17.40 16.66 16.76 4,850 -0.01(-0.04%)
Feb 10, 2021 16.86 16.86 16.76 16.76 5,282 +0.01(+0.09%)
Feb 09, 2021 17.32 17.32 16.70 16.75 3,736 +0.01(+0.08%)
Feb 08, 2021 16.62 16.73 16.62 16.73 4,602 +0.16(+0.94%)
Feb 05, 2021 17.18 17.18 16.58 16.58 6,485 +0.13(+0.76%)
Feb 04, 2021 16.89 16.89 16.45 16.45 825 +0.16(+1.01%)
Feb 03, 2021 16.23 16.29 16.22 16.29 5,011 +0.09(+0.57%)
Feb 02, 2021 16.13 16.21 16.13 16.19 2,960 +0.23(+1.44%)
Feb 01, 2021 16.39 16.39 15.86 15.96 5,749 +0.14(+0.90%)
Jan 29, 2021 16.49 16.49 15.82 15.82 2,445 -0.28(-1.72%)
Jan 28, 2021 16.47 16.47 16.10 16.10 2,503 +0.23(+1.47%)
Jan 27, 2021 16.23 16.23 15.87 15.87 1,780 -0.39(-2.43%)
Jan 26, 2021 16.31 16.31 16.26 16.26 581 -0.08(-0.47%)
Jan 25, 2021 16.79 16.79 16.25 16.34 1,766 -0.04(-0.24%)
Jan 22, 2021 16.33 16.38 16.29 16.38 531 -0.09(-0.52%)
Jan 21, 2021 16.47 16.47 16.44 16.46 1,302 -0.08(-0.48%)
Jan 20, 2021 16.99 16.99 16.46 16.54 5,030 +0.11(+0.69%)
Jan 19, 2021 16.97 16.97 16.43 16.43 4,600 +0.06(+0.39%)
Jan 15, 2021 16.44 16.44 16.37 16.37 1,063 -0.18(-1.06%)
Jan 14, 2021 16.98 16.98 16.54 16.54 671 +0.07(+0.45%)
Jan 13, 2021 16.46 16.50 16.46 16.47 2,204 -0.02(-0.10%)
Jan 12, 2021 16.46 16.48 16.46 16.48 2,635 +0.15(+0.94%)
Jan 11, 2021 16.46 16.46 16.28 16.33 1,302 +0.01(+0.07%)
Jan 08, 2021 16.34 16.35 16.32 16.32 744 -0.03(-0.16%)
Jan 07, 2021 16.35 16.35 16.35 16.35 720 +0.14(+0.88%)
Jan 06, 2021 16.21 16.21 16.20 16.20 599 +0.37(+2.36%)
Jan 05, 2021 16.11 16.11 15.71 15.83 782 +0.19(+1.20%)
Jan 04, 2021 15.62 15.64 15.62 15.64 357 -0.18(-1.17%)
Dec 31, 2020 15.83 15.83 15.83 372 +0.13(+0.81%)
Dec 30, 2020 15.70 15.70 15.70 15.70 372 +0.06(+0.39%)
Dec 29, 2020 15.83 15.83 15.64 15.64 1,611 -0.06(-0.35%)
Dec 28, 2020 15.84 15.84 15.69 15.69 448 +0.04(+0.27%)
Dec 24, 2020 15.65 15.65 15.65 15.65 106 +0.01(+0.06%)
Dec 23, 2020 15.99 15.99 15.64 15.64 485 +0.16(+1.02%)
Dec 22, 2020 15.48 15.48 15.48 15.48 111 -0.11(-0.71%)
Dec 21, 2020 15.48 15.59 15.48 15.59 146 -0.05(-0.30%)
Dec 18, 2020 15.64 15.64 15.64 15.64 106 -0.07(-0.42%)
Dec 17, 2020 15.71 15.71 15.71 15.71 0 +0.07(+0.47%)
Dec 16, 2020 15.63 15.63 15.63 15.63 0 -0.02(-0.13%)
Dec 15, 2020 15.65 15.65 15.65 15.65 0 +0.17(+1.07%)
Dec 14, 2020 15.49 15.49 15.49 15.49 0 -0.15(-0.93%)
Dec 11, 2020 15.63 15.63 15.63 15.63 0 -0.09(-0.54%)
Dec 10, 2020 15.72 15.72 15.72 15.72 2 -0.04(-0.25%)
Dec 09, 2020 15.76 15.76 15.76 15.76 0 -0.01(-0.04%)
Dec 08, 2020 15.76 15.76 15.76 15.76 1 +0.07(+0.43%)
Dec 07, 2020 15.70 15.70 15.70 15.70 5 -0.08(-0.52%)
Dec 04, 2020 15.78 15.78 15.78 15.78 0 +0.23(+1.49%)
Dec 03, 2020 15.55 15.55 15.55 15.55 47 -0.01(-0.06%)
Dec 02, 2020 15.56 15.56 15.56 15.56 17 +0.08(+0.53%)
Dec 01, 2020 15.47 15.47 15.47 15.47 4 +0.15(+1.00%)
Nov 30, 2020 15.32 15.47 15.32 15.32 138 -0.18(-1.15%)
Nov 27, 2020 15.50 15.50 15.50 15.50 0 -0.01(-0.09%)
Nov 25, 2020 15.51 15.51 15.51 15.51 136 -0.09(-0.60%)
Nov 24, 2020 15.47 15.61 15.47 15.61 272 +0.33(+2.19%)
Nov 23, 2020 15.27 15.27 15.27 15.27 0 +0.19(+1.25%)
Nov 20, 2020 15.08 15.08 15.08 15.08 0 -0.05(-0.35%)
Nov 19, 2020 15.13 15.13 15.13 15.13 0 +0.03(+0.19%)
Nov 18, 2020 15.11 15.11 15.11 15.11 1 -0.12(-0.76%)
Nov 17, 2020 15.22 15.22 15.22 15.22 1 -0.06(-0.42%)
Nov 16, 2020 15.29 15.29 15.29 15.29 1 +0.24(+1.58%)
Nov 13, 2020 15.05 15.05 15.05 15.05 136 +0.31(+2.12%)
Nov 12, 2020 14.74 14.74 14.74 14.74 0 -0.21(-1.41%)
Nov 11, 2020 14.95 14.95 14.95 14.95 0 -0.01(-0.07%)
Nov 10, 2020 14.96 14.96 14.96 14.96 0 +0.16(+1.08%)
Nov 09, 2020 14.44 15.04 14.44 14.80 877 +0.53(+3.72%)
Nov 06, 2020 14.27 14.27 14.27 14.27 0 -0.06(-0.44%)
Nov 05, 2020 14.33 14.33 14.33 14.33 0 +0.24(+1.71%)
Nov 04, 2020 14.09 14.09 14.09 14.09 0 -0.03(-0.19%)
Nov 03, 2020 14.12 14.12 14.12 14.12 0 +0.29(+2.12%)
Nov 02, 2020 13.82 13.82 13.82 13.82 0 +0.30(+2.21%)
Oct 30, 2020 13.52 13.52 13.52 13.52 0 -0.07(-0.52%)
Oct 29, 2020 13.60 13.60 13.60 13.60 0 +0.14(+1.07%)
Oct 28, 2020 13.45 13.45 13.45 13.45 413 -0.39(-2.83%)
Oct 27, 2020 13.84 13.84 13.84 13.84 0 -0.18(-1.26%)
Oct 26, 2020 14.02 14.02 14.02 14.02 2 -0.29(-2.03%)
Oct 23, 2020 14.31 14.31 14.31 14.31 0 +0.03(+0.22%)
Oct 22, 2020 14.28 14.28 14.28 14.28 69 +0.11(+0.74%)
Oct 21, 2020 14.17 14.17 14.17 14.17 0 -0.07(-0.47%)
Oct 20, 2020 14.24 14.24 14.24 14.24 0 +0.08(+0.55%)
Oct 19, 2020 14.16 14.16 14.16 14.16 43 -0.22(-1.54%)
Oct 16, 2020 14.38 14.38 14.38 14.38 136 +0.04(+0.28%)
Oct 15, 2020 14.34 14.34 14.34 14.34 0 +0.06(+0.39%)
Oct 14, 2020 14.29 14.29 14.29 14.29 0 -0.07(-0.48%)
Oct 13, 2020 14.36 14.36 14.36 14.36 0 -0.11(-0.79%)
Oct 12, 2020 14.41 14.47 14.41 14.47 204 +0.13(+0.90%)
Oct 09, 2020 14.34 14.34 14.34 14.34 0 +0.03(+0.22%)
Oct 08, 2020 14.31 14.31 14.31 14.31 0 +0.15(+1.08%)
Oct 07, 2020 14.16 14.16 14.16 14.16 0 +0.22(+1.57%)
Oct 06, 2020 13.94 13.94 13.94 13.94 4 -0.10(-0.74%)
Oct 05, 2020 14.04 14.04 14.04 14.04 4 +0.21(+1.55%)
Oct 02, 2020 13.83 13.83 13.83 13.83 0 +0.07(+0.50%)
Oct 01, 2020 13.76 13.76 13.76 13.76 68 -0.03(-0.21%)
Sep 30, 2020 13.79 13.79 13.79 13.79 0 +0.13(+0.95%)
Sep 29, 2020 13.66 13.66 13.66 13.66 0 -0.10(-0.74%)
Sep 28, 2020 13.76 13.76 13.76 13.76 0 +0.20(+1.44%)
Sep 25, 2020 13.57 13.57 13.57 13.57 0 +0.14(+1.04%)
Sep 24, 2020 13.34 13.43 13.34 13.43 319,015 +0.04(+0.29%)
Sep 23, 2020 13.39 13.39 13.39 13.39 0 -0.28(-2.06%)
Sep 22, 2020 13.67 13.67 13.67 13.67 1 +0.06(+0.41%)
Sep 21, 2020 13.62 13.62 13.62 13.62 0 -0.33(-2.40%)
Sep 18, 2020 13.95 13.95 13.95 13.95 0 -0.10(-0.72%)
Sep 17, 2020 14.05 14.05 14.05 14.05 0 -0.06(-0.40%)
Sep 16, 2020 14.11 14.11 14.11 14.11 16 +0.08(+0.56%)
Sep 15, 2020 14.03 14.03 14.03 14.03 0 -0.03(-0.19%)
Sep 14, 2020 14.06 14.06 14.06 14.06 0 +0.17(+1.20%)
Sep 11, 2020 13.89 13.89 13.89 13.89 0 +0.07(+0.48%)
Sep 10, 2020 13.82 13.82 13.82 13.82 0 -0.21(-1.52%)
Sep 09, 2020 13.99 14.04 13.99 14.04 136 +0.18(+1.32%)
Sep 08, 2020 13.85 13.85 13.85 13.85 0 -0.28(-2.00%)
Sep 04, 2020 14.14 14.14 14.14 14.14 0 -0.01(-0.07%)
Sep 03, 2020 14.15 14.15 14.15 14.15 0 -0.35(-2.44%)
Sep 02, 2020 14.50 14.50 14.50 14.50 0 +0.26(+1.83%)
Sep 01, 2020 14.24 14.24 14.24 14.24 0 -0.00(-0.03%)
Aug 31, 2020 14.27 14.27 14.24 14.24 272 -0.10(-0.69%)
Aug 28, 2020 14.34 14.34 14.34 14.34 136 +0.08(+0.56%)
Aug 27, 2020 14.24 14.28 14.24 14.26 538 +0.07(+0.48%)
Aug 26, 2020 14.19 14.19 14.19 14.19 2 -0.04(-0.27%)
Aug 25, 2020 14.23 14.23 14.23 14.23 0 -0.00(-0.01%)
Aug 24, 2020 14.23 14.23 14.23 14.23 0 +0.17(+1.23%)
Aug 21, 2020 14.06 14.06 14.06 14.06 0 +0.02(+0.12%)
Aug 20, 2020 14.04 14.04 14.04 14.04 10 -0.06(-0.40%)
Aug 19, 2020 14.10 14.10 14.10 14.10 0 -0.03(-0.21%)
Aug 18, 2020 14.13 14.13 14.13 14.13 13 -0.07(-0.48%)
Aug 17, 2020 14.20 14.20 14.20 14.20 70 +0.01(+0.11%)
Aug 14, 2020 14.18 14.18 14.18 14.18 0 +0.02(+0.13%)
Aug 13, 2020 14.16 14.16 14.16 14.16 0 -0.13(-0.94%)
Aug 12, 2020 14.30 14.30 14.30 14.30 0 +0.12(+0.85%)
Aug 11, 2020 14.18 14.18 14.18 14.18 0 -0.03(-0.18%)
Aug 10, 2020 14.20 14.20 14.20 14.20 0 +0.16(+1.16%)
Aug 07, 2020 14.04 14.04 14.04 14.04 136 +0.16(+1.12%)
Aug 06, 2020 13.88 13.88 13.88 13.88 0 +0.01(+0.07%)
Aug 05, 2020 13.87 13.87 13.87 13.87 0 +0.10(+0.70%)
Aug 04, 2020 13.78 13.78 13.78 13.78 0 +0.05(+0.38%)
Aug 03, 2020 13.73 13.73 13.73 13.73 12 +0.09(+0.63%)
Jul 31, 2020 13.64 13.64 13.64 13.64 0 -0.06(-0.44%)
Jul 30, 2020 13.70 13.70 13.70 13.70 0 -0.13(-0.95%)
Jul 29, 2020 13.83 13.83 13.83 13.83 1 +0.19(+1.36%)
Jul 28, 2020 13.65 13.65 13.65 13.65 1 -0.05(-0.37%)
Jul 27, 2020 13.70 13.70 13.70 13.70 0 +0.03(+0.23%)
Jul 24, 2020 13.82 13.82 13.67 13.67 136 -0.15(-1.09%)
Jul 23, 2020 13.82 13.82 13.82 13.82 21 -0.04(-0.28%)
Jul 22, 2020 13.85 13.85 13.85 13.85 0 +0.11(+0.83%)
Jul 21, 2020 13.74 13.74 13.74 13.74 0 +0.14(+1.01%)
Jul 20, 2020 13.60 13.60 13.60 13.60 0 -0.08(-0.56%)
Jul 17, 2020 13.68 13.68 13.68 13.68 136 +0.05(+0.38%)
Jul 16, 2020 13.63 13.63 13.63 13.63 0 -0.00(-0.01%)
Jul 15, 2020 13.63 13.63 13.63 13.63 1 +0.19(+1.39%)
Jul 14, 2020 13.44 13.44 13.44 13.44 0 +0.18(+1.36%)
Jul 13, 2020 13.26 13.26 13.26 13.26 0 +0.02(+0.11%)
Jul 10, 2020 13.25 13.25 13.25 13.25 136 +0.25(+1.93%)
Jul 09, 2020 13.11 13.11 13.00 13.00 136 -0.20(-1.55%)
Jul 08, 2020 13.20 13.20 13.20 13.20 0 +0.02(+0.18%)
Jul 07, 2020 13.18 13.18 13.18 13.18 54 -0.18(-1.32%)
Jul 06, 2020 13.35 13.35 13.35 13.35 0 +0.14(+1.09%)
Jul 02, 2020 13.21 13.21 13.21 13.21 0 +0.06(+0.45%)
Jul 01, 2020 13.25 13.25 13.15 13.15 136 -0.08(-0.64%)
Jun 30, 2020 13.24 13.24 13.24 13.24 2 +0.23(+1.76%)
Jun 29, 2020 13.01 13.01 13.01 13.01 6 +0.12(+0.91%)
Jun 26, 2020 12.89 12.89 12.89 12.89 0 -0.19(-1.42%)
Jun 25, 2020 13.08 13.08 13.08 13.08 1 +0.09(+0.65%)
Jun 24, 2020 12.99 12.99 12.99 12.99 0 -0.39(-2.93%)
Jun 23, 2020 13.40 13.40 13.38 13.38 149 +0.01(+0.09%)
Jun 22, 2020 13.37 13.37 13.37 13.37 2 -0.05(-0.37%)
Jun 19, 2020 13.42 13.42 13.42 13.42 0 -0.06(-0.48%)
Jun 18, 2020 13.48 13.48 13.48 13.48 2 -0.05(-0.38%)
Jun 17, 2020 13.54 13.54 13.54 13.54 2 -0.10(-0.70%)
Jun 16, 2020 13.80 13.80 13.63 13.63 136 +0.24(+1.76%)
Jun 15, 2020 13.08 13.40 13.08 13.40 138 +0.08(+0.60%)
Jun 12, 2020 13.31 13.32 13.31 13.32 136 +0.23(+1.76%)
Jun 11, 2020 13.50 13.50 13.09 13.09 144 -0.95(-6.74%)
Jun 10, 2020 14.03 14.03 14.03 14.03 8 -0.29(-2.01%)
Jun 09, 2020 14.32 14.32 14.32 14.32 1 -0.23(-1.58%)
Jun 08, 2020 14.55 14.55 14.55 14.55 1 +0.23(+1.61%)
Jun 05, 2020 14.32 14.32 14.32 14.32 136 +0.43(+3.08%)
Jun 04, 2020 13.89 13.89 13.89 13.89 27 +0.05(+0.34%)
Jun 03, 2020 13.88 13.88 13.85 13.85 1,360 +0.30(+2.24%)
Jun 02, 2020 13.54 13.54 13.54 13.54 0 +0.12(+0.88%)
Jun 01, 2020 13.42 13.42 13.42 13.42 4 +0.09(+0.67%)
May 29, 2020 13.33 13.33 13.33 13.33 136 -0.02(-0.17%)
May 28, 2020 13.36 13.36 13.36 13.36 4 -0.11(-0.85%)
May 27, 2020 13.47 13.47 13.47 13.47 0 +0.33(+2.53%)
May 26, 2020 13.14 13.14 13.14 13.14 0 +0.38(+2.95%)
May 22, 2020 12.76 12.76 12.76 12.76 0 -0.03(-0.21%)
May 21, 2020 12.79 12.79 12.79 12.79 0 -0.08(-0.60%)
May 20, 2020 12.87 12.87 12.87 12.87 2 +0.20(+1.60%)
May 19, 2020 12.67 12.67 12.67 12.67 27 -0.21(-1.60%)
May 18, 2020 12.87 12.87 12.87 12.87 0 +0.58(+4.70%)
May 15, 2020 12.29 12.29 12.29 12.29 0 +0.02(+0.20%)
May 14, 2020 12.27 12.27 12.27 12.27 0 +0.16(+1.33%)
May 13, 2020 12.11 12.11 12.11 12.11 0 -0.33(-2.65%)
May 12, 2020 12.44 12.44 12.44 12.44 0 -0.31(-2.45%)
May 11, 2020 12.75 12.75 12.75 12.75 13 -0.11(-0.82%)
May 08, 2020 12.86 12.86 12.86 12.86 0 +0.33(+2.63%)
May 07, 2020 12.53 12.53 12.53 12.53 0 +0.14(+1.10%)
May 06, 2020 12.39 12.39 12.39 12.39 0 -0.21(-1.66%)
May 05, 2020 12.60 12.60 12.60 12.60 0 +0.08(+0.61%)
May 04, 2020 12.36 12.52 12.36 12.52 262 +0.03(+0.20%)
May 01, 2020 12.50 12.50 12.50 12.50 0 -0.42(-3.28%)
Apr 30, 2020 12.92 12.92 12.92 12.92 0 -0.26(-1.95%)
Apr 29, 2020 13.18 13.18 13.18 13.18 0 +0.32(+2.52%)
Apr 28, 2020 12.85 12.85 12.85 12.85 0 +0.09(+0.67%)
Apr 27, 2020 12.77 12.77 12.77 12.77 43 +0.33(+2.67%)
Apr 24, 2020 12.44 12.44 12.44 12.44 0 +0.15(+1.20%)
Apr 23, 2020 12.29 12.29 12.29 12.29 0 -0.01(-0.07%)
Apr 22, 2020 12.30 12.30 12.30 12.30 0 +0.19(+1.56%)
Apr 21, 2020 12.11 12.11 12.11 12.11 0 -0.32(-2.59%)
Apr 20, 2020 12.43 12.43 12.43 12.43 0 -0.26(-2.02%)
Apr 17, 2020 12.69 12.69 12.69 12.69 0 +0.49(+4.04%)
Apr 16, 2020 12.19 12.19 12.19 12.19 0 -0.01(-0.11%)
Apr 15, 2020 12.21 12.21 12.21 12.21 0 -0.43(-3.41%)
Apr 14, 2020 12.64 12.64 12.64 12.64 0 +0.25(+1.98%)
Apr 13, 2020 12.38 12.39 12.38 12.39 862 -0.24(-1.93%)
Apr 09, 2020 12.64 12.64 12.64 12.64 136 +0.28(+2.29%)
Apr 08, 2020 12.35 12.35 12.35 12.35 4 +0.45(+3.80%)
Apr 07, 2020 11.90 11.90 11.90 11.90 0 +0.05(+0.43%)
Apr 06, 2020 11.85 11.85 11.85 11.85 2 +0.78(+7.02%)
Apr 03, 2020 11.07 11.07 11.07 11.07 136 -0.17(-1.53%)
Apr 02, 2020 11.24 11.24 11.24 11.24 0 +0.28(+2.53%)
Apr 01, 2020 10.97 10.97 10.97 10.97 0 -0.55(-4.80%)
Mar 31, 2020 11.52 11.52 11.52 11.52 0 -0.24(-2.07%)
Mar 30, 2020 11.76 11.76 11.76 11.76 2 +0.36(+3.19%)
Mar 27, 2020 11.40 11.40 11.40 11.40 136 -0.35(-2.95%)
Mar 26, 2020 11.75 11.75 11.75 11.75 0 +0.74(+6.73%)
Mar 25, 2020 11.01 11.01 11.01 11.01 0 +0.26(+2.39%)
Mar 24, 2020 10.75 10.75 10.75 10.75 1 +0.87(+8.84%)
Mar 23, 2020 9.876 9.876 9.876 9.876 36 -0.36(-3.53%)
Mar 20, 2020 10.55 10.55 10.24 10.24 408 -0.47(-4.42%)
Mar 19, 2020 10.79 10.79 10.71 10.71 571 +0.06(+0.60%)
Mar 18, 2020 10.89 10.89 10.65 10.65 136 -0.76(-6.64%)
Mar 17, 2020 11.49 11.49 11.40 11.40 277 +0.55(+5.07%)
Mar 16, 2020 10.85 10.85 10.85 10.85 13 -1.35(-11.06%)
Mar 13, 2020 12.20 12.20 12.20 12.20 319,015 +0.87(+7.68%)
Mar 12, 2020 11.33 11.33 11.33 11.33 106 -1.23(-9.76%)
Mar 11, 2020 12.56 12.56 12.56 12.56 13 -0.64(-4.87%)
Mar 10, 2020 13.20 13.20 13.20 13.20 0 +0.46(+3.64%)
Mar 09, 2020 12.74 12.74 12.74 12.74 70 -1.13(-8.12%)
Mar 06, 2020 13.86 13.86 13.86 13.86 136 -0.21(-1.46%)
Mar 05, 2020 14.07 14.07 14.07 14.07 0 -0.47(-3.24%)
Mar 04, 2020 14.35 14.54 14.35 14.54 144 +0.54(+3.85%)
Mar 03, 2020 14.00 14.00 14.00 14.00 0 -0.32(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.