Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
20.42
-0.76 (-3.58%)
At close: Apr 4, 2025, 11:01 AM
20.56
+0.14 (0.68%)
After-hours: Apr 4, 2025, 8:00 PM EDT
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 20.68 | 20.68 | 20.42 | 20.42 | 20.42 | -3.59% | 118 |
| Apr 3, 2025 | 21.23 | 21.25 | 21.18 | 21.18 | 21.18 | -2.80% | 211 |
| Apr 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.55% | 100 |
| Apr 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.14% | 100 |
| Mar 31, 2025 | 21.52 | 21.64 | 21.52 | 21.64 | 21.64 | 1.12% | 541 |
| Mar 28, 2025 | 21.36 | 21.40 | 21.35 | 21.40 | 21.40 | -0.42% | 500 |
| Mar 27, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.14% | 100 |
| Mar 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | 100 |
| Mar 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.92% | 100 |
| Mar 24, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.72 | 1.06% | 100 |
| Mar 21, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.49 | -0.78% | 100 |
| Mar 20, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.66 | 0.05% | 100 |
| Mar 19, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.65 | 0.09% | 100 |
| Mar 18, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.63 | -0.32% | 100 |
| Mar 17, 2025 | 21.74 | 21.84 | 21.74 | 21.84 | 21.70 | 1.68% | 500 |
| Mar 14, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.34 | 2.29% | 100 |
| Mar 13, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.86 | -1.64% | 100 |
| Mar 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.22 | -0.33% | 100 |
| Mar 11, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.28 | -1.29% | 100 |
| Mar 10, 2025 | 21.73 | 21.73 | 21.70 | 21.70 | 21.56 | -0.87% | 800 |
| Mar 7, 2025 | 21.57 | 21.89 | 21.57 | 21.89 | 21.75 | 1.02% | 400 |
| Mar 6, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.53 | -2.30% | 100 |
| Mar 5, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.04 | 0.77% | 100 |
| Mar 4, 2025 | 22.01 | 22.01 | 22.01 | 22.01 | 21.87 | -1.08% | 230 |
| Mar 3, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.11 | 0.63% | 100 |
| Feb 28, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 21.96 | 0.77% | 100 |
| Feb 27, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.80 | 0.73% | 224 |
| Feb 26, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.64 | -0.55% | 100 |
| Feb 25, 2025 | 21.65 | 21.90 | 21.65 | 21.90 | 21.75 | 1.15% | 300 |
| 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 | -0.96% | 219 |
| Feb 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.69 | 0.78% | 100 |
| Feb 19, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.53 | -0.09% | 100 |
| Feb 18, 2025 | 22.06 | 22.06 | 21.69 | 21.69 | 21.55 | 0.42% | 315 |
| Feb 14, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | -0.28% | 100 |
| Feb 13, 2025 | 21.61 | 21.66 | 21.61 | 21.66 | 21.52 | 0.60% | 600 |
| Feb 12, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.39 | -0.78% | 219 |
| Feb 11, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.56 | 0.18% | 100 |
| Feb 10, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.52 | -0.32% | 100 |
| Feb 7, 2025 | 21.75 | 21.75 | 21.73 | 21.73 | 21.59 | -0.18% | 300 |
| Feb 6, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.63 | 0.46% | 100 |
| Feb 5, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.53 | 0.23% | 100 |
| Feb 4, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.48 | 1.08% | 100 |
| Feb 3, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.25 | -0.37% | 100 |
| Jan 31, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.33 | -0.14% | 100 |
| Jan 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.36 | 1.32% | 100 |
| Jan 29, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.09 | -1.39% | 100 |
| Jan 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.38 | -0.83% | 100 |
| Jan 27, 2025 | 21.61 | 21.70 | 21.61 | 21.70 | 21.56 | 0.56% | 336 |
| Jan 24, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.45 | -0.09% | 100 |