Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
20.05
-0.12 (-0.61%)
Dec 31, 2025, 4:00 PM EST - Market closed
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% | 62 |
| Dec 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% | 30 |
| Dec 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.35% | 22 |
| Dec 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.00 | -0.15% | 84 |
| Dec 24, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | 0.79% | 277 |
| Dec 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.17% | 98 |
| Dec 22, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 0.15% | 387 |
| Dec 19, 2025 | 19.87 | 19.87 | 19.82 | 19.82 | 19.82 | -0.43% | 377 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.75% | 114 |
| Dec 17, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.04 | 0.52% | 215 |
| Dec 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 19.94 | -0.97% | 12 |
| Dec 15, 2025 | 20.66 | 20.77 | 20.66 | 20.77 | 20.13 | 0.90% | 226 |
| Dec 12, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 19.95 | -0.38% | 326 |
| Dec 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.03 | 0.79% | 38 |
| Dec 10, 2025 | 20.50 | 20.59 | 20.50 | 20.50 | 19.87 | 0.19% | 539 |
| Dec 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.83 | -0.33% | 85 |
| Dec 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 19.90 | -0.25% | 37 |
| Dec 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 19.95 | -0.04% | 15 |
| Dec 4, 2025 | 20.62 | 20.62 | 20.59 | 20.59 | 19.96 | -0.02% | 994 |
| Dec 3, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 19.96 | 0.08% | 166 |
| Dec 2, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 19.95 | -0.41% | 447 |
| Dec 1, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.03 | -1.37% | 511 |
| Nov 28, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | 20.31 | 0.24% | 318 |
| Nov 26, 2025 | 20.76 | 20.90 | 20.74 | 20.90 | 20.26 | 0.31% | 4,018 |
| Nov 25, 2025 | 20.92 | 20.92 | 20.84 | 20.84 | 20.20 | 0.66% | 260 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.06 | -0.10% | 18 |
| Nov 21, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.08 | 1.08% | 245 |
| Nov 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.87 | -0.61% | 49 |
| Nov 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 19.99 | -0.77% | 22 |
| Nov 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.15 | 0.53% | 36 |
| Nov 17, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.04 | -1.08% | 20 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.26 | 0.39% | 101 |
| Nov 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.18 | -1.57% | 50 |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.50 | -0.76% | 237 |
| Nov 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 20.65 | 0.89% | 12 |
| Nov 10, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.47 | 0.22% | 277 |
| Nov 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.43 | 1.46% | 13 |
| Nov 6, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.13 | -0.41% | 12 |
| Nov 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.22 | -0.11% | 12 |
| Nov 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.24 | 0.38% | 16 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.16 | -0.15% | 123 |
| Oct 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.19 | 0.61% | 30 |
| Oct 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.07 | 0.43% | 13 |
| Oct 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.98 | -2.27% | 34 |
| Oct 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.45 | -2.04% | 72 |
| Oct 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.87 | -0.18% | 25 |
| Oct 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 20.91 | 0.20% | 114 |
| Oct 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.87 | -0.07% | 11 |
| Oct 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.88 | 0.19% | 65 |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.84 | -0.14% | 25 |