Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
20.94
-0.10 (-0.48%)
Apr 25, 2025, 4:00 PM EDT - Market closed
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 20.94 | 21.02 | 20.94 | 21.02 | 21.02 | -0.08% | 109 |
| Apr 24, 2025 | 21.01 | 21.04 | 21.01 | 21.04 | 21.04 | 0.13% | 105 |
| Apr 23, 2025 | 20.94 | 21.01 | 20.94 | 21.01 | 21.01 | -0.21% | 106 |
| Apr 22, 2025 | 20.95 | 21.06 | 20.95 | 21.06 | 21.06 | 2.00% | 142 |
| Apr 21, 2025 | 20.74 | 20.82 | 20.65 | 20.65 | 20.65 | -1.88% | 1,147 |
| Apr 17, 2025 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | 1.61% | 104 |
| Apr 16, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.71 | -0.11% | 104 |
| Apr 15, 2025 | 20.76 | 20.76 | 20.73 | 20.73 | 20.73 | 0.29% | 106 |
| Apr 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.95% | 65 |
| Apr 11, 2025 | 19.74 | 20.27 | 19.74 | 20.27 | 20.27 | 1.69% | 487 |
| Apr 10, 2025 | 20.22 | 20.22 | 19.54 | 19.94 | 19.94 | -2.23% | 617 |
| Apr 9, 2025 | 19.07 | 20.39 | 19.07 | 20.39 | 20.39 | 5.59% | 311 |
| Apr 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.41% | 103 |
| Apr 7, 2025 | 20.03 | 20.29 | 19.70 | 19.79 | 19.79 | -3.10% | 737 |
| Apr 4, 2025 | 20.68 | 20.68 | 20.42 | 20.42 | 20.42 | -3.58% | 118 |
| Apr 3, 2025 | 21.23 | 21.25 | 21.18 | 21.18 | 21.18 | -2.77% | 211 |
| Apr 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.54% | 76 |
| Apr 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.13% | 25 |
| Mar 31, 2025 | 21.52 | 21.64 | 21.52 | 21.64 | 21.64 | 1.11% | 541 |
| Mar 28, 2025 | 21.36 | 21.40 | 21.35 | 21.40 | 21.40 | -0.39% | 466 |
| Mar 27, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.16% | 21 |
| Mar 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | 2 |
| Mar 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.94% | 86 |
| Mar 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | 1.09% | 22 |
| Mar 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.49 | -0.79% | 13 |
| Mar 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | 0.05% | 17 |
| Mar 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.65 | 0.11% | 21 |
| Mar 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.63 | -0.34% | 13 |
| Mar 17, 2025 | 21.74 | 21.84 | 21.74 | 21.84 | 21.70 | 1.70% | 482 |
| Mar 14, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.34 | 2.29% | 12 |
| Mar 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -1.67% | 4 |
| Mar 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.21 | -0.33% | 62 |
| Mar 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.28 | -1.28% | 24 |
| Mar 10, 2025 | 21.73 | 21.73 | 21.70 | 21.70 | 21.56 | -0.85% | 766 |
| Mar 7, 2025 | 21.57 | 21.89 | 21.57 | 21.89 | 21.74 | 1.01% | 400 |
| Mar 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.53 | -2.30% | 15 |
| Mar 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.03 | 0.77% | 6 |
| Mar 4, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.87 | -1.09% | 230 |
| Mar 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.11 | 0.65% | 23 |
| Feb 28, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.96 | 0.76% | 69 |
| Feb 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.80 | 0.72% | 224 |
| Feb 26, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | -0.51% | 26 |
| Feb 25, 2025 | 21.65 | 21.90 | 21.65 | 21.90 | 21.75 | 1.13% | 289 |
| Feb 24, 2025 | 21.77 | 21.77 | 21.65 | 21.65 | 21.51 | 0.09% | 400 |
| Feb 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.49 | -0.94% | 219 |
| Feb 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.69 | 0.74% | 80 |
| Feb 19, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.53 | -0.09% | 57 |
| Feb 18, 2025 | 22.06 | 22.06 | 21.69 | 21.69 | 21.55 | 0.41% | 315 |
| Feb 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.46 | -0.27% | 74 |
| Feb 13, 2025 | 21.61 | 21.66 | 21.61 | 21.66 | 21.52 | 0.61% | 594 |