Skip to main content

Columbia Research Enhanced Core ETF (NY: RECS )

30.98 +0.07 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 23.85 23.88 23.78 23.78 10,388 -0.15(-0.65%)
May 27, 2022 23.84 23.94 23.78 23.94 20,630 +0.44(+1.88%)
May 26, 2022 23.39 23.50 23.37 23.49 3,070 +0.45(+1.94%)
May 25, 2022 23.02 23.05 22.86 23.05 11,287 +0.25(+1.09%)
May 24, 2022 22.40 22.84 22.38 22.80 38,057 -0.15(-0.66%)
May 23, 2022 22.90 22.96 22.90 22.95 2,591 +0.41(+1.81%)
May 20, 2022 22.25 23.74 22.16 22.54 408,471 +0.03(+0.11%)
May 19, 2022 22.51 22.63 22.51 22.52 8,360 -0.10(-0.43%)
May 18, 2022 23.17 23.25 22.62 22.62 3,016 -0.92(-3.90%)
May 17, 2022 23.51 23.57 23.51 23.53 14,477 +0.42(+1.83%)
May 16, 2022 22.99 23.19 22.99 23.11 2,465 -0.05(-0.21%)
May 13, 2022 23.18 23.29 23.16 23.16 4,045 +0.58(+2.56%)
May 12, 2022 22.25 22.58 22.25 22.58 664 -0.13(-0.57%)
May 11, 2022 22.91 22.91 22.71 22.71 2,850 -0.35(-1.50%)
May 10, 2022 22.94 23.19 22.93 23.06 416,097 +0.05(+0.23%)
May 09, 2022 23.17 23.17 23.01 23.01 2,580 -0.68(-2.86%)
May 06, 2022 23.82 23.85 23.69 23.69 740 -0.07(-0.28%)
May 05, 2022 23.86 23.91 23.64 23.75 25,006 -0.81(-3.30%)
May 04, 2022 23.94 24.56 23.94 24.56 3,396 +0.68(+2.86%)
May 03, 2022 23.74 23.88 23.74 23.88 15,109 +0.10(+0.41%)
May 02, 2022 23.56 23.79 23.53 23.79 375,275 +0.13(+0.54%)
Apr 29, 2022 24.06 24.27 23.66 23.66 2,302 -0.77(-3.15%)
Apr 28, 2022 24.08 24.48 24.06 24.43 8,819 +0.50(+2.11%)
Apr 27, 2022 24.06 24.15 23.90 23.92 5,801 -0.04(-0.17%)
Apr 26, 2022 24.19 24.25 23.96 23.96 6,193 +0.08(+0.35%)
Apr 25, 2022 23.98 23.98 23.88 23.88 421 -0.36(-1.47%)
Apr 22, 2022 24.67 24.70 24.24 24.24 5,842 -0.66(-2.66%)
Apr 21, 2022 25.21 25.21 24.90 24.90 21,146 -0.31(-1.23%)
Apr 20, 2022 25.22 25.22 25.21 25.21 3,966 +0.10(+0.40%)
Apr 19, 2022 25.03 25.23 25.03 25.11 4,567 +0.36(+1.45%)
Apr 18, 2022 24.75 24.86 24.60 24.75 7,927 +0.00(+0.01%)
Apr 14, 2022 25.03 25.04 24.75 24.75 7,040 -0.21(-0.85%)
Apr 13, 2022 24.96 24.96 24.96 24.96 550 +0.26(+1.03%)
Apr 12, 2022 24.90 24.90 24.61 24.70 2,138 -0.02(-0.08%)
Apr 11, 2022 24.72 24.72 24.72 24.72 112 -0.36(-1.44%)
Apr 08, 2022 25.08 25.08 25.08 25.08 102 -0.04(-0.17%)
Apr 07, 2022 25.11 25.13 25.04 25.13 4,711 +0.02(+0.09%)
Apr 06, 2022 24.99 25.15 24.99 25.10 36,817 -0.08(-0.32%)
Apr 05, 2022 25.40 25.40 25.19 25.19 18,161 -0.29(-1.13%)
Apr 04, 2022 25.39 25.47 25.34 25.47 4,887 +0.14(+0.57%)
Apr 01, 2022 25.31 25.35 25.15 25.33 3,987 +0.01(+0.04%)
Mar 31, 2022 25.54 25.60 25.32 25.32 3,261 -0.29(-1.13%)
Mar 30, 2022 25.73 25.73 25.61 25.61 4,393 -0.18(-0.71%)
Mar 29, 2022 25.76 25.80 25.63 25.79 17,128 +0.36(+1.41%)
Mar 28, 2022 25.33 25.43 25.32 25.43 3,204 +0.01(+0.03%)
Mar 25, 2022 25.29 25.42 25.20 25.42 16,156 +0.21(+0.82%)
Mar 24, 2022 25.00 25.22 25.00 25.22 1,712 +0.29(+1.17%)
Mar 23, 2022 25.06 25.06 24.93 24.93 9,862 -0.27(-1.06%)
Mar 22, 2022 25.20 25.20 25.20 25.20 607 +0.27(+1.07%)
Mar 21, 2022 24.93 24.93 24.93 24.93 25 -0.05(-0.20%)
Mar 18, 2022 24.71 24.98 24.71 24.98 3,671 +0.27(+1.08%)
Mar 17, 2022 24.68 24.71 24.63 24.71 784 +0.15(+0.60%)
Mar 16, 2022 24.50 24.56 24.23 24.56 1,461 +0.55(+2.29%)
Mar 15, 2022 24.01 24.01 24.01 24.01 123 +0.47(+1.98%)
Mar 14, 2022 23.60 23.60 23.55 23.55 4,528 -0.21(-0.87%)
Mar 11, 2022 24.11 24.11 23.76 23.76 770 -0.24(-0.99%)
Mar 10, 2022 23.99 23.99 23.99 23.99 49 -0.07(-0.30%)
Mar 09, 2022 23.97 24.07 23.97 24.07 160 +0.54(+2.31%)
Mar 08, 2022 23.49 24.03 23.49 23.52 420 -0.19(-0.81%)
Mar 07, 2022 23.71 23.71 23.71 23.71 51 -0.69(-2.81%)
Mar 04, 2022 24.25 24.40 24.25 24.40 4,885 -0.19(-0.78%)
Mar 03, 2022 24.74 24.74 24.59 24.59 988 -0.14(-0.58%)
Mar 02, 2022 24.73 24.73 24.73 24.73 13 +0.52(+2.13%)
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.