Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
21.05
+0.11 (0.53%)
Oct 13, 2025, 11:26 AM EDT - Market open
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.93% | 14 |
| Oct 9, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.24% | 21 |
| Oct 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% | 91 |
| Oct 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -0.26% | 166 |
| Oct 6, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.07% | 55 |
| Oct 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.51% | 27 |
| Oct 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.57% | 20 |
| Oct 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.06% | 30 |
| Sep 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.55% | 82 |
| Sep 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.12% | 18 |
| Sep 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.04% | 56 |
| Sep 25, 2025 | 21.35 | 21.35 | 21.20 | 21.20 | 21.20 | -0.54% | 1,027 |
| Sep 24, 2025 | 21.33 | 21.33 | 21.29 | 21.31 | 21.31 | -1.67% | 595 |
| Sep 23, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.51 | 0.67% | 12 |
| Sep 22, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.36 | -0.10% | 46 |
| Sep 19, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.38 | - | 109 |
| Sep 18, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.38 | -0.28% | 72 |
| Sep 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.44 | -0.01% | 391 |
| Sep 16, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.45 | -0.50% | 242 |
| Sep 15, 2025 | 21.70 | 21.72 | 21.70 | 21.72 | 21.55 | -0.19% | 327 |
| Sep 12, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.60 | -0.37% | 16 |
| Sep 11, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.67 | 1.42% | 12 |
| Sep 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.37 | 0.19% | 18 |
| Sep 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.33 | 0.07% | 17 |
| Sep 8, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.32 | -0.80% | 84 |
| Sep 5, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.49 | 0.91% | 19 |
| Sep 4, 2025 | 21.45 | 21.47 | 21.32 | 21.47 | 21.30 | 0.31% | 433 |
| Sep 3, 2025 | 21.39 | 21.40 | 21.39 | 21.40 | 21.23 | -0.34% | 220 |
| Sep 2, 2025 | 22.32 | 22.32 | 21.47 | 21.47 | 21.30 | -1.27% | 460 |
| Aug 29, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.58 | 0.52% | 10 |
| Aug 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.46 | -0.43% | 96 |
| Aug 27, 2025 | 21.65 | 21.73 | 21.65 | 21.73 | 21.56 | 0.75% | 329 |
| Aug 26, 2025 | 21.56 | 21.57 | 21.56 | 21.57 | 21.40 | -0.45% | 310 |
| Aug 25, 2025 | 21.65 | 21.66 | 21.65 | 21.66 | 21.49 | -0.71% | 331 |
| Aug 22, 2025 | 21.84 | 21.84 | 21.82 | 21.82 | 21.65 | 1.69% | 1,036 |
| Aug 21, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.29 | -0.24% | 34 |
| Aug 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.34 | 0.61% | 107 |
| Aug 19, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.21 | 1.45% | 22 |
| Aug 18, 2025 | 21.24 | 21.24 | 21.07 | 21.07 | 20.90 | -0.87% | 170 |
| Aug 15, 2025 | 21.17 | 21.26 | 21.17 | 21.26 | 21.09 | 0.50% | 163 |
| Aug 14, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.98 | -0.90% | 13 |
| Aug 13, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.17 | 0.95% | 11 |
| Aug 12, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.98 | 0.65% | 59 |
| Aug 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.84 | -0.19% | 166 |
| Aug 8, 2025 | 21.14 | 21.14 | 21.04 | 21.04 | 20.88 | -0.93% | 528 |
| Aug 7, 2025 | 21.22 | 21.24 | 21.22 | 21.24 | 21.07 | 0.23% | 757 |
| Aug 6, 2025 | 21.20 | 21.30 | 21.19 | 21.19 | 21.03 | -0.80% | 2,005 |
| Aug 5, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.20 | 0.29% | 142 |
| Aug 4, 2025 | 21.19 | 21.39 | 21.19 | 21.30 | 21.14 | 0.59% | 742 |
| Aug 1, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.01 | -0.19% | 108 |