Skip to main content
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
23.28
+0.06 (0.24%)
Nov 20, 2024, 3:59 PM EST - Market closed

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202423.2823.2823.2823.2823.280.25%533
Nov 19, 202423.2223.2223.2223.2223.220.27%86
Nov 18, 202423.1423.1623.1423.1623.160.63%2,201
Nov 15, 202423.0123.0123.0123.0123.010.45%139
Nov 14, 202422.9122.9122.9122.9122.91-0.99%50
Nov 13, 202423.1423.1423.1423.1423.140.19%46
Nov 12, 202423.1823.1823.1023.1023.10-1.34%176
Nov 11, 202423.4123.4123.4123.4123.41-0.37%74
Nov 8, 202423.3323.5023.3323.5023.501.24%115
Nov 7, 202423.2123.2123.2123.2123.210.83%162
Nov 6, 202422.9023.0222.8923.0223.02-2.11%525
Nov 5, 202423.5123.5123.5123.5123.511.14%30
Nov 4, 202423.2523.2523.2523.2523.251.00%34
Nov 1, 202423.0223.0223.0223.0223.02-1.32%62
Oct 31, 202423.3223.3223.3223.3223.32-1.43%106
Oct 30, 202423.6623.6623.6623.6623.660.37%76
Oct 29, 202423.5823.5823.5823.5823.58-1.29%47
Oct 28, 202423.8823.8823.8823.8823.880.48%73
Oct 25, 202423.7723.7723.7723.7723.77-0.60%47
Oct 24, 202423.9123.9123.9123.9123.91-0.13%42
Oct 23, 202423.9423.9423.9423.9423.940.77%8
Oct 22, 202423.7623.7623.7623.7623.760.14%102
Oct 21, 202423.7323.7323.7323.7323.73-1.67%50
Oct 18, 202424.0224.1324.0224.1324.130.96%137
Oct 17, 202423.9123.9223.8423.9023.90-0.69%9,186
Oct 16, 202424.0724.0724.0724.0724.070.72%252
Oct 15, 202423.9023.9023.9023.9023.901.46%139
Oct 14, 202423.3923.5523.3323.5523.550.93%1,100
Oct 11, 202423.2723.3323.0623.3323.33-0.05%2,081
Oct 10, 202424.8624.8623.2823.3523.350.41%9,188
Oct 9, 202423.3023.3023.2423.2523.250.44%729
Oct 8, 202423.2423.2423.1523.1523.15-0.37%620
Oct 7, 202423.2623.2623.2323.2323.23-0.92%647
Oct 4, 202423.4523.4523.4523.4523.45-0.14%32
Oct 3, 202423.5623.5623.4823.4823.48-1.10%951
Oct 2, 202423.7723.7723.6623.7423.74-0.45%374
Oct 1, 202423.8523.8523.8523.8523.850.34%44
Sep 30, 202423.7623.7723.7023.7723.77-0.08%1,679
Sep 27, 202423.7923.7923.7923.7923.790.58%15
Sep 26, 202423.7223.7423.6523.6523.65-1.39%1,059
Sep 25, 202423.9823.9823.9823.9823.98-0.64%30
Sep 24, 202424.0824.1424.0824.1424.14-0.24%124
Sep 23, 202424.2024.2024.2024.2024.051.00%3
Sep 20, 202423.9023.9623.9023.9623.81-128
Sep 19, 202423.9323.9623.9323.9623.81-0.01%210
Sep 18, 202423.9523.9623.9523.9623.81-0.35%153
Sep 17, 202424.0424.0424.0424.0423.90-0.39%63
Sep 16, 202424.1424.1924.1424.1423.990.30%670
Sep 13, 202424.0724.0724.0724.0723.921.41%41
Sep 12, 202423.7923.7923.7323.7323.590.64%427
Sep 11, 202423.6623.6623.5823.5823.440.19%637
Sep 10, 202423.4523.5423.4523.5423.391.46%1,471
Sep 9, 202423.3023.3023.1123.2023.06-0.03%1,841
Sep 6, 202423.2023.2023.2023.2023.060.09%194
Sep 5, 202423.1723.1823.1723.1823.04-0.13%372
Sep 4, 202423.2623.3423.2123.2123.07-0.09%339
Sep 3, 202423.2323.2323.2323.2323.090.26%138
Aug 30, 202423.2023.2023.0323.1723.031.12%399
Aug 29, 202423.0323.1022.8522.9222.78-0.31%1,478
Aug 28, 202423.1423.1822.9322.9922.85-0.36%9,266
Aug 27, 202422.9323.0822.9223.0722.930.15%2,415
Aug 26, 202423.1923.1923.0423.0422.90-0.19%521
Aug 23, 202423.0823.0823.0823.0822.941.98%50
Aug 22, 202422.6322.6322.6322.6322.490.27%164
Aug 21, 202422.5722.5722.5722.5722.430.85%550
Aug 20, 202422.3822.3822.3822.3822.240.01%550
Aug 19, 202422.4222.4222.3822.3822.240.68%686
Aug 16, 202422.2322.2522.2322.2322.090.18%582
Aug 15, 202422.3122.3122.1922.1922.05-0.35%596
Aug 14, 202422.3622.3622.2622.2622.130.41%603
Aug 13, 202422.2722.2722.1722.1722.040.46%1,025
Aug 12, 202422.0922.1222.0122.0721.94-0.42%1,014
Aug 9, 202422.2122.2422.1622.1622.030.26%1,095
Aug 8, 202422.1822.1822.1122.1121.970.53%571
Aug 7, 202422.4422.4421.9921.9921.86-0.64%696
Aug 6, 202422.0222.1322.0222.1322.001.93%1,410
Aug 5, 202421.8121.8121.7121.7121.58-3.33%740
Aug 2, 202422.4622.4622.4622.4622.320.79%83
Aug 1, 202422.3422.3422.2822.2822.150.69%320
Jul 31, 202422.1322.1322.1322.1321.99-0.21%22
Jul 30, 202422.1822.1822.1822.1822.041.35%48
Jul 29, 202421.8921.8921.7921.8821.750.64%710
Jul 26, 202421.7621.7721.7421.7421.611.47%500
Jul 25, 202421.4821.4821.4321.4321.30-0.35%406
Jul 24, 202421.6221.6221.5021.5021.37-1.68%406
Jul 23, 202421.9121.9121.8721.8721.740.38%306
Jul 22, 202421.7421.7921.7421.7921.650.63%426
Jul 19, 202421.6621.6621.6421.6521.52-0.05%201
Jul 18, 202421.7221.7221.6621.6621.53-0.68%527
Jul 17, 202421.9221.9221.8121.8121.670.34%816
Jul 16, 202421.7621.7621.7221.7321.601.40%426
Jul 15, 202421.5121.5121.4321.4321.300.29%603
Jul 12, 202421.3821.4021.3721.3721.240.97%515
Jul 11, 202421.2821.2821.1721.1721.042.57%556
Jul 10, 202420.5020.6420.5020.6420.510.58%522
Jul 9, 202420.3620.5220.3620.5220.39-0.22%106
Jul 8, 202420.5820.5820.5620.5620.440.52%233
Jul 5, 202420.4020.4520.4020.4520.33-0.07%210
Jul 3, 202420.4720.4720.4720.4720.340.30%38
Jul 2, 202420.5320.5320.4120.4120.28-0.04%427