Skip to main content

Columbia Research Enhanced Core ETF (NY: RECS )

32.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 32.21 32.28 32.07 32.13 494,666 -0.12(-0.37%)
Jun 18, 2024 32.15 32.25 32.12 32.25 195,561 +0.06(+0.19%)
Jun 17, 2024 31.88 32.22 31.83 32.19 139,911 +0.24(+0.75%)
Jun 14, 2024 31.83 31.95 31.76 31.95 192,168 -0.01(-0.03%)
Jun 13, 2024 32.02 32.02 31.76 31.96 550,961 -0.03(-0.09%)
Jun 12, 2024 32.05 32.15 31.92 31.99 117,670 +0.22(+0.69%)
Jun 11, 2024 31.56 31.77 31.44 31.77 77,480 +0.11(+0.35%)
Jun 10, 2024 31.51 31.69 31.44 31.66 106,083 +0.09(+0.29%)
Jun 07, 2024 31.52 31.71 31.40 31.57 272,388 -0.02(-0.06%)
Jun 06, 2024 31.57 31.64 31.45 31.59 405,588 +0.04(+0.13%)
Jun 05, 2024 31.36 31.57 31.25 31.55 247,259 +0.32(+1.02%)
Jun 04, 2024 31.15 31.27 31.04 31.23 110,100 -0.06(-0.19%)
Jun 03, 2024 31.27 31.38 30.91 31.29 342,657 +0.09(+0.29%)
May 31, 2024 31.00 31.20 30.68 31.20 101,795 +0.21(+0.68%)
May 30, 2024 31.06 31.09 30.83 30.99 1,489,425 -0.21(-0.67%)
May 29, 2024 31.14 31.26 31.12 31.20 138,710 -0.16(-0.51%)
May 28, 2024 31.44 31.44 31.22 31.36 165,996 -0.04(-0.13%)
May 24, 2024 31.29 31.48 31.23 31.40 209,670 +0.18(+0.58%)
May 23, 2024 31.56 31.56 31.12 31.22 149,269 -0.13(-0.41%)
May 22, 2024 31.45 31.50 31.26 31.35 253,374 -0.15(-0.48%)
May 21, 2024 31.37 31.50 31.36 31.50 683,553 +0.07(+0.22%)
May 20, 2024 31.43 31.56 31.39 31.43 106,105 -0.01(-0.03%)
May 17, 2024 31.40 31.44 31.31 31.44 80,447 +0.04(+0.13%)
May 16, 2024 31.49 31.57 31.36 31.40 98,833 -0.10(-0.32%)
May 15, 2024 31.29 31.50 31.26 31.50 102,528 +0.36(+1.16%)
May 14, 2024 31.02 31.20 30.97 31.14 235,443 +0.13(+0.42%)
May 13, 2024 31.10 31.10 30.95 31.01 125,655 -0.09(-0.29%)
May 10, 2024 31.06 31.12 30.93 31.10 72,693 +0.08(+0.26%)
May 09, 2024 30.80 31.02 30.77 31.02 140,940 +0.19(+0.62%)
May 08, 2024 30.66 30.83 30.66 30.83 132,012 +0.07(+0.23%)
May 07, 2024 30.77 30.87 30.70 30.76 277,323 -0.03(-0.10%)
May 06, 2024 30.57 30.79 30.54 30.79 96,115 +0.35(+1.15%)
May 03, 2024 30.46 30.55 30.32 30.44 266,679 +0.37(+1.23%)
May 02, 2024 29.99 30.11 29.73 30.07 117,575 +0.29(+0.97%)
May 01, 2024 29.81 30.18 29.71 29.78 1,807,941 +0.04(+0.13%)
Apr 30, 2024 30.16 30.19 29.70 29.74 58,190 -0.53(-1.75%)
Apr 29, 2024 30.28 30.31 30.10 30.27 116,629 +0.06(+0.20%)
Apr 26, 2024 30.15 30.30 30.10 30.21 134,553 +0.32(+1.07%)
Apr 25, 2024 29.60 29.91 29.52 29.89 72,462 -0.23(-0.76%)
Apr 24, 2024 30.19 30.24 29.97 30.12 102,224 +0.01(+0.03%)
Apr 23, 2024 29.91 30.19 29.89 30.11 84,990 +0.31(+1.04%)
Apr 22, 2024 29.63 29.98 29.55 29.80 70,151 +0.32(+1.09%)
Apr 19, 2024 29.69 29.73 29.41 29.48 88,349 -0.25(-0.84%)
Apr 18, 2024 29.87 29.95 29.66 29.73 107,893 +0.02(+0.07%)
Apr 17, 2024 30.04 30.07 29.66 29.71 167,770 -0.21(-0.70%)
Apr 16, 2024 30.05 30.05 29.84 29.92 70,365 -0.10(-0.33%)
Apr 15, 2024 30.58 30.68 29.97 30.02 581,203 -0.35(-1.15%)
Apr 12, 2024 30.63 30.68 30.29 30.37 200,935 -0.48(-1.55%)
Apr 11, 2024 30.66 30.89 30.44 30.85 65,655 +0.25(+0.82%)
Apr 10, 2024 30.54 30.83 30.47 30.60 257,910 -0.26(-0.84%)
Apr 09, 2024 30.92 30.92 30.58 30.86 81,265 +0.04(+0.13%)
Apr 08, 2024 30.87 30.91 30.78 30.82 32,223 +0.01(+0.03%)
Apr 05, 2024 30.56 30.96 30.50 30.81 58,868 +0.37(+1.22%)
Apr 04, 2024 31.04 31.09 30.44 30.44 71,342 -0.40(-1.30%)
Apr 03, 2024 30.75 30.94 30.74 30.84 60,815 +0.05(+0.16%)
Apr 02, 2024 30.73 30.81 30.66 30.79 71,213 -0.15(-0.48%)
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.