Skip to main content
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
21.75
0.00 (0.00%)
Dec 27, 2024, 10:23 AM EST - Market closed

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202421.7321.7721.4921.4921.49-1.20%555
Dec 26, 202421.7521.7521.7521.7521.750.19%72
Dec 24, 202421.7121.7121.7121.7121.710.85%50
Dec 23, 202421.5121.5221.5021.5221.520.11%414
Dec 20, 202421.1421.7521.1421.5021.501.59%431
Dec 19, 202421.1721.1721.1721.1721.17-1.43%114
Dec 18, 202422.3122.3121.4721.4721.47-6.57%170
Dec 17, 202422.9822.9822.9822.9822.39-0.48%142
Dec 16, 202423.2523.2523.0923.0922.49-0.31%4,358
Dec 13, 202423.1723.1723.1723.1722.56-0.40%88
Dec 12, 202423.2823.3223.1923.2622.66-0.04%343
Dec 11, 202423.2723.2723.2723.2722.67-0.36%217
Dec 10, 202423.4523.4523.3523.3522.75-1.71%426
Dec 9, 202423.7323.7623.7323.7623.140.27%314
Dec 6, 202423.7023.7023.6923.6923.080.19%120
Dec 5, 202424.3824.3823.6223.6523.03-0.11%1,544
Dec 4, 202423.6223.6723.6223.6723.06-0.03%110
Dec 3, 202423.8823.8823.6723.6823.07-0.47%1,313
Dec 2, 202423.7923.7923.7923.7923.17-1.64%105
Nov 29, 202424.1924.1924.1924.1923.560.02%27
Nov 27, 202424.1824.1824.1824.1823.560.57%58
Nov 26, 202424.0524.0524.0524.0523.420.53%18
Nov 25, 202423.9223.9223.9223.9223.301.24%2,141
Nov 22, 202423.6323.6323.6323.6323.020.59%7
Nov 21, 202423.5223.5323.4923.4922.880.89%921
Nov 20, 202423.2823.2823.2823.2822.680.25%533
Nov 19, 202423.2223.2223.2223.2222.620.27%86
Nov 18, 202423.1423.1623.1423.1622.560.63%2,201
Nov 15, 202423.0123.0123.0123.0122.420.45%139
Nov 14, 202422.9122.9122.9122.9122.32-0.99%50
Nov 13, 202423.1423.1423.1423.1422.540.19%46
Nov 12, 202423.1823.1823.1023.1022.50-1.34%176
Nov 11, 202423.4123.4123.4123.4122.80-0.37%74
Nov 8, 202423.3323.5023.3323.5022.891.24%115
Nov 7, 202423.2123.2123.2123.2122.610.83%162
Nov 6, 202422.9023.0222.8923.0222.42-2.11%525
Nov 5, 202423.5123.5123.5123.5122.901.14%30
Nov 4, 202423.2523.2523.2523.2522.641.00%34
Nov 1, 202423.0223.0223.0223.0222.42-1.32%62
Oct 31, 202423.3223.3223.3223.3222.72-1.43%106
Oct 30, 202423.6623.6623.6623.6623.050.37%76
Oct 29, 202423.5823.5823.5823.5822.96-1.29%47
Oct 28, 202423.8823.8823.8823.8823.260.48%73
Oct 25, 202423.7723.7723.7723.7723.15-0.60%47
Oct 24, 202423.9123.9123.9123.9123.29-0.13%42
Oct 23, 202423.9423.9423.9423.9423.320.77%8
Oct 22, 202423.7623.7623.7623.7623.140.14%102
Oct 21, 202423.7323.7323.7323.7323.11-1.67%50
Oct 18, 202424.0224.1324.0224.1323.510.96%137
Oct 17, 202423.9123.9223.8423.9023.28-0.69%9,186
Oct 16, 202424.0724.0724.0724.0723.440.72%252
Oct 15, 202423.9023.9023.9023.9023.281.46%139
Oct 14, 202423.3923.5523.3323.5522.940.93%1,100
Oct 11, 202423.2723.3323.0623.3322.73-0.05%2,081
Oct 10, 202424.8624.8623.2823.3522.740.41%9,188
Oct 9, 202423.3023.3023.2423.2522.650.44%729
Oct 8, 202423.2423.2423.1523.1522.55-0.37%620
Oct 7, 202423.2623.2623.2323.2322.63-0.92%647
Oct 4, 202423.4523.4523.4523.4522.84-0.14%32
Oct 3, 202423.5623.5623.4823.4822.87-1.10%951
Oct 2, 202423.7723.7723.6623.7423.13-0.45%374
Oct 1, 202423.8523.8523.8523.8523.230.34%44
Sep 30, 202423.7623.7723.7023.7723.15-0.08%1,679
Sep 27, 202423.7923.7923.7923.7923.170.58%15
Sep 26, 202423.7223.7423.6523.6523.04-1.39%1,059
Sep 25, 202423.9823.9823.9823.9823.36-0.64%30
Sep 24, 202424.0824.1424.0824.1423.51-0.24%124
Sep 23, 202424.2024.2024.2024.2023.431.00%3
Sep 20, 202423.9023.9623.9023.9623.19-128
Sep 19, 202423.9323.9623.9323.9623.20-0.01%210
Sep 18, 202423.9523.9623.9523.9623.20-0.35%153
Sep 17, 202424.0424.0424.0424.0423.28-0.39%63
Sep 16, 202424.1424.1924.1424.1423.370.30%670
Sep 13, 202424.0724.0724.0724.0723.301.41%41
Sep 12, 202423.7923.7923.7323.7322.980.64%427
Sep 11, 202423.6623.6623.5823.5822.830.19%637
Sep 10, 202423.4523.5423.4523.5422.791.46%1,471
Sep 9, 202423.3023.3023.1123.2022.46-0.03%1,841
Sep 6, 202423.2023.2023.2023.2022.470.09%194
Sep 5, 202423.1723.1823.1723.1822.44-0.13%372
Sep 4, 202423.2623.3423.2123.2122.47-0.09%339
Sep 3, 202423.2323.2323.2323.2322.490.26%138
Aug 30, 202423.2023.2023.0323.1722.441.12%399
Aug 29, 202423.0323.1022.8522.9222.19-0.31%1,478
Aug 28, 202423.1423.1822.9322.9922.26-0.36%9,266
Aug 27, 202422.9323.0822.9223.0722.340.15%2,415
Aug 26, 202423.1923.1923.0423.0422.30-0.19%521
Aug 23, 202423.0823.0823.0823.0822.351.98%50
Aug 22, 202422.6322.6322.6322.6321.910.27%164
Aug 21, 202422.5722.5722.5722.5721.850.85%550
Aug 20, 202422.3822.3822.3822.3821.670.01%550
Aug 19, 202422.4222.4222.3822.3821.660.68%686
Aug 16, 202422.2322.2522.2322.2321.520.18%582
Aug 15, 202422.3122.3122.1922.1921.48-0.35%596
Aug 14, 202422.3622.3622.2622.2621.560.41%603
Aug 13, 202422.2722.2722.1722.1721.470.46%1,025
Aug 12, 202422.0922.1222.0122.0721.37-0.42%1,014
Aug 9, 202422.2122.2422.1622.1621.460.26%1,095
Aug 8, 202422.1822.1822.1122.1121.400.53%571
Aug 7, 202422.4422.4421.9921.9921.29-0.64%696