Indicators

Columbia Research Enhanced Core ETF (NY: RECS )

31.20 +0.21 (+0.68%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.