Indicators

Columbia Research Enhanced Value ETF (NY: REVS )

23.42 +0.09 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	19.94	19.94	19.41	19.41	9,055	-0.60(-2.99%)
Apr 28, 2022	19.76	20.00	19.71	20.00	2,247	+0.27(+1.36%)
Apr 27, 2022	19.67	19.84	19.67	19.74	6,088	+0.02(+0.10%)
Apr 26, 2022	19.92	19.94	19.72	19.72	5,639	-0.26(-1.31%)
Apr 25, 2022	19.97	19.98	19.52	19.98	13,173	-0.03(-0.17%)
Apr 22, 2022	20.47	20.47	20.00	20.01	8,346	-0.46(-2.23%)
Apr 21, 2022	20.89	20.94	20.47	20.47	73,429	-0.34(-1.64%)
Apr 20, 2022	20.64	20.86	20.64	20.81	11,425	+0.25(+1.24%)
Apr 19, 2022	20.31	20.74	20.31	20.55	160,940	+0.25(+1.22%)
Apr 18, 2022	20.34	20.34	20.26	20.31	9,492	+0.05(+0.27%)
Apr 14, 2022	20.25	20.37	20.25	20.25	6,293	-0.10(-0.50%)
Apr 13, 2022	20.18	20.35	20.16	20.35	3,115	+0.18(+0.88%)
Apr 12, 2022	20.33	20.39	20.14	20.18	17,484	-0.01(-0.07%)
Apr 11, 2022	20.36	20.42	20.19	20.19	10,289	-0.22(-1.06%)
Apr 08, 2022	20.47	20.52	20.31	20.41	7,438	+0.01(+0.07%)
Apr 07, 2022	20.34	20.39	20.10	20.39	16,316	+0.17(+0.82%)
Apr 06, 2022	20.23	20.23	20.16	20.23	7,015	+0.02(+0.12%)
Apr 05, 2022	20.44	20.44	20.20	20.20	7,405	-0.18(-0.90%)
Apr 04, 2022	20.44	20.44	20.28	20.39	5,461	-0.02(-0.12%)

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.