Skip to main content

Columbia Research Enhanced Core ETF (NY: RECS )

24.55 -0.04 (-0.16%)
Streaming Delayed Price Updated: 12:25 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 24.39 24.62 24.39 24.59 11,310 +0.24(+0.98%)
May 25, 2023 24.49 24.49 24.21 24.35 20,383 +0.14(+0.60%)
May 24, 2023 24.23 24.33 24.16 24.20 9,246 -0.20(-0.81%)
May 23, 2023 24.61 24.61 24.37 24.40 13,362 -0.21(-0.84%)
May 22, 2023 24.54 24.68 24.52 24.61 2,978 -0.00(-0.01%)
May 19, 2023 24.81 24.81 24.52 24.61 8,706 -0.09(-0.35%)
May 18, 2023 24.46 24.73 24.42 24.70 40,363 +0.23(+0.94%)
May 17, 2023 24.25 24.51 24.25 24.47 6,980 +0.28(+1.16%)
May 16, 2023 24.54 24.54 24.19 24.19 17,191 -0.16(-0.65%)
May 15, 2023 24.33 24.39 24.22 24.35 176,231 +0.07(+0.28%)
May 12, 2023 24.30 24.33 24.10 24.28 35,926 -0.03(-0.11%)
May 11, 2023 24.30 24.38 24.22 24.31 1,233,637 -0.01(-0.04%)
May 10, 2023 24.41 24.41 24.17 24.32 4,328 +0.02(+0.07%)
May 09, 2023 24.26 24.34 24.24 24.30 19,539 -0.03(-0.13%)
May 08, 2023 24.42 24.42 24.27 24.33 16,009 -0.01(-0.03%)
May 05, 2023 24.27 24.34 24.15 24.34 6,703 +0.47(+1.97%)
May 04, 2023 24.01 24.01 23.74 23.87 12,049 -0.22(-0.89%)
May 03, 2023 24.20 24.37 24.08 24.08 194,697 -0.19(-0.78%)
May 02, 2023 24.38 24.38 24.10 24.27 160,351 -0.31(-1.25%)
May 01, 2023 24.55 24.64 24.51 24.58 23,137 -0.01(-0.04%)
Apr 28, 2023 24.35 24.59 24.35 24.59 6,801 +0.26(+1.07%)
Apr 27, 2023 23.99 24.39 23.99 24.33 38,985 +0.44(+1.84%)
Apr 26, 2023 23.99 24.06 23.82 23.89 5,307 -0.08(-0.35%)
Apr 25, 2023 24.36 24.36 23.97 23.97 27,870 -0.35(-1.42%)
Apr 24, 2023 24.21 24.37 24.21 24.32 5,300 +0.02(+0.10%)
Apr 21, 2023 24.36 24.37 24.25 24.30 9,855 -0.02(-0.09%)
Apr 20, 2023 24.27 24.46 24.27 24.32 14,679 -0.08(-0.33%)
Apr 19, 2023 24.36 24.45 24.30 24.40 66,470 -0.03(-0.13%)
Apr 18, 2023 24.49 24.53 24.36 24.43 28,400 +0.05(+0.19%)
Apr 17, 2023 24.42 24.44 24.28 24.39 35,836 +0.00(+0.01%)
Apr 14, 2023 24.48 24.48 24.29 24.38 92,731 -0.05(-0.21%)
Apr 13, 2023 24.22 24.47 24.18 24.43 75,848 +0.30(+1.23%)
Apr 12, 2023 24.21 24.34 24.14 24.14 11,821 -0.08(-0.34%)
Apr 11, 2023 24.42 24.55 24.13 24.22 1,890,999 +0.10(+0.39%)
Apr 10, 2023 24.57 24.57 24.01 24.13 637,178 +0.01(+0.05%)
Apr 06, 2023 23.99 24.15 23.99 24.11 7,538 +0.09(+0.39%)
Apr 05, 2023 24.29 24.29 23.94 24.02 41,216 +0.00(+0.01%)
Apr 04, 2023 24.13 24.13 23.96 24.02 1,123,938 -0.22(-0.93%)
Apr 03, 2023 24.17 24.24 24.04 24.24 101,297 +0.23(+0.94%)
Mar 31, 2023 23.81 24.01 23.81 24.01 13,377 +0.33(+1.40%)
Mar 30, 2023 23.66 23.75 23.63 23.68 6,362 +0.11(+0.46%)
Mar 29, 2023 23.36 23.57 23.36 23.57 28,773 +0.30(+1.30%)
Mar 28, 2023 23.27 23.27 23.27 23.27 52 -0.04(-0.16%)
Mar 27, 2023 23.32 23.42 23.28 23.31 1,057 +0.06(+0.27%)
Mar 24, 2023 23.15 23.25 23.15 23.25 303 +0.10(+0.43%)
Mar 23, 2023 23.28 23.30 23.15 23.15 3,138 +0.00(+0.01%)
Mar 22, 2023 23.60 23.60 23.14 23.14 66,967 -0.36(-1.52%)
Mar 21, 2023 23.56 23.56 23.35 23.50 2,605 +0.30(+1.29%)
Mar 20, 2023 23.15 23.20 23.15 23.20 25,336 +0.20(+0.86%)
Mar 17, 2023 23.20 23.20 22.92 23.00 6,061 -0.24(-1.05%)
Mar 16, 2023 22.63 23.25 22.63 23.25 1,984 +0.42(+1.85%)
Mar 15, 2023 22.68 22.92 22.67 22.83 291,961 -0.19(-0.84%)
Mar 14, 2023 23.11 23.12 22.90 23.02 6,423 +0.32(+1.39%)
Mar 13, 2023 22.83 22.93 22.70 22.70 3,481 -0.09(-0.38%)
Mar 10, 2023 23.24 23.24 22.79 22.79 316,491 -0.34(-1.49%)
Mar 09, 2023 23.70 23.70 23.13 23.13 8,858 -0.41(-1.75%)
Mar 08, 2023 23.59 23.59 23.43 23.55 5,411 -0.01(-0.06%)
Mar 07, 2023 23.95 23.96 23.44 23.56 13,085 -0.32(-1.35%)
Mar 06, 2023 23.88 23.88 23.88 23.88 280,835 +0.04(+0.17%)
Mar 03, 2023 23.69 23.90 23.69 23.84 6,097 +0.34(+1.44%)
Mar 02, 2023 23.28 23.50 23.26 23.50 3,597 +0.18(+0.76%)
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.