Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
21.69
0.00 (-0.01%)
Jun 5, 2025, 9:40 AM - Market open

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202521.7021.7021.6921.6921.690.29%266
Jun 3, 202521.6321.6321.6321.6321.63-0.19%179
Jun 2, 202521.6721.6721.6721.6721.67-0.05%117
May 30, 202521.5621.6821.5621.6821.68-0.19%387
May 29, 202521.6921.7221.6921.7221.721.29%1,708
May 28, 202521.4521.4521.4521.4521.450.13%4
May 27, 202521.3221.4221.3221.4221.421.29%271
May 23, 202521.1521.1521.1521.1521.150.11%51
May 22, 202521.1621.1621.1321.1321.13-0.63%147
May 21, 202521.2621.2621.2621.2621.26-2.16%32
May 20, 202521.7321.7321.7321.7321.73-0.55%8
May 19, 202521.8521.8521.8521.8521.850.12%32
May 16, 202521.8221.8221.8221.8221.821.25%35
May 15, 202521.5521.5521.5521.5521.551.73%10
May 14, 202521.2421.2621.1921.1921.19-0.70%2,193
May 13, 202521.4021.4021.3421.3421.34-1.18%325
May 12, 202521.5921.5921.5921.5921.59-0.29%312
May 9, 202521.6521.6521.6521.6521.650.71%35
May 8, 202521.5021.5021.5021.5021.50-0.44%4
May 7, 202521.6021.6021.6021.6021.60-0.19%11
May 6, 202521.6421.6421.6421.6421.64-0.45%35
May 5, 202521.7421.7421.7421.7421.74-0.16%42
May 2, 202521.7721.7721.7721.7721.771.01%4
May 1, 202521.5521.5521.5521.5521.550.16%153
Apr 30, 202521.4021.5221.4021.5221.521.07%325
Apr 29, 202521.1821.2921.1821.2921.290.80%140
Apr 28, 202521.0221.1221.0221.1221.120.47%220
Apr 25, 202520.9421.0220.9421.0221.02-0.08%109
Apr 24, 202521.0121.0421.0121.0421.040.13%105
Apr 23, 202520.9421.0120.9421.0121.01-0.21%106
Apr 22, 202520.9521.0620.9521.0621.062.00%142
Apr 21, 202520.7420.8220.6520.6520.65-1.88%1,147
Apr 17, 202521.0221.0421.0221.0421.041.61%104
Apr 16, 202520.7920.7920.7120.7120.71-0.11%104
Apr 15, 202520.7620.7620.7320.7320.730.29%106
Apr 14, 202520.6720.6720.6720.6720.671.95%65
Apr 11, 202519.7420.2719.7420.2720.271.69%487
Apr 10, 202520.2220.2219.5419.9419.94-2.23%617
Apr 9, 202519.0720.3919.0720.3920.395.59%311
Apr 8, 202519.3119.3119.3119.3119.31-2.41%103
Apr 7, 202520.0320.2919.7019.7919.79-3.10%737
Apr 4, 202520.6820.6820.4220.4220.42-3.58%118
Apr 3, 202521.2321.2521.1821.1821.18-2.77%211
Apr 2, 202521.7921.7921.7921.7921.790.54%76
Apr 1, 202521.6721.6721.6721.6721.670.13%25
Mar 31, 202521.5221.6421.5221.6421.641.11%541
Mar 28, 202521.3621.4021.3521.4021.40-0.39%466
Mar 27, 202521.4921.4921.4921.4921.49-0.16%21
Mar 26, 202521.5221.5221.5221.5221.520.37%2
Mar 25, 202521.4421.4421.4421.4421.44-1.94%86