Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
21.69
0.00 (-0.01%)
Jun 5, 2025, 9:40 AM - Market open
CRED Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 21.70 | 21.70 | 21.69 | 21.69 | 21.69 | 0.29% | 266 |
Jun 3, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.19% | 179 |
Jun 2, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.05% | 117 |
May 30, 2025 | 21.56 | 21.68 | 21.56 | 21.68 | 21.68 | -0.19% | 387 |
May 29, 2025 | 21.69 | 21.72 | 21.69 | 21.72 | 21.72 | 1.29% | 1,708 |
May 28, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.13% | 4 |
May 27, 2025 | 21.32 | 21.42 | 21.32 | 21.42 | 21.42 | 1.29% | 271 |
May 23, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.11% | 51 |
May 22, 2025 | 21.16 | 21.16 | 21.13 | 21.13 | 21.13 | -0.63% | 147 |
May 21, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -2.16% | 32 |
May 20, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.55% | 8 |
May 19, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.12% | 32 |
May 16, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.25% | 35 |
May 15, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.73% | 10 |
May 14, 2025 | 21.24 | 21.26 | 21.19 | 21.19 | 21.19 | -0.70% | 2,193 |
May 13, 2025 | 21.40 | 21.40 | 21.34 | 21.34 | 21.34 | -1.18% | 325 |
May 12, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.29% | 312 |
May 9, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.71% | 35 |
May 8, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.44% | 4 |
May 7, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.19% | 11 |
May 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.45% | 35 |
May 5, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.16% | 42 |
May 2, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.01% | 4 |
May 1, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.16% | 153 |
Apr 30, 2025 | 21.40 | 21.52 | 21.40 | 21.52 | 21.52 | 1.07% | 325 |
Apr 29, 2025 | 21.18 | 21.29 | 21.18 | 21.29 | 21.29 | 0.80% | 140 |
Apr 28, 2025 | 21.02 | 21.12 | 21.02 | 21.12 | 21.12 | 0.47% | 220 |
Apr 25, 2025 | 20.94 | 21.02 | 20.94 | 21.02 | 21.02 | -0.08% | 109 |
Apr 24, 2025 | 21.01 | 21.04 | 21.01 | 21.04 | 21.04 | 0.13% | 105 |
Apr 23, 2025 | 20.94 | 21.01 | 20.94 | 21.01 | 21.01 | -0.21% | 106 |
Apr 22, 2025 | 20.95 | 21.06 | 20.95 | 21.06 | 21.06 | 2.00% | 142 |
Apr 21, 2025 | 20.74 | 20.82 | 20.65 | 20.65 | 20.65 | -1.88% | 1,147 |
Apr 17, 2025 | 21.02 | 21.04 | 21.02 | 21.04 | 21.04 | 1.61% | 104 |
Apr 16, 2025 | 20.79 | 20.79 | 20.71 | 20.71 | 20.71 | -0.11% | 104 |
Apr 15, 2025 | 20.76 | 20.76 | 20.73 | 20.73 | 20.73 | 0.29% | 106 |
Apr 14, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.95% | 65 |
Apr 11, 2025 | 19.74 | 20.27 | 19.74 | 20.27 | 20.27 | 1.69% | 487 |
Apr 10, 2025 | 20.22 | 20.22 | 19.54 | 19.94 | 19.94 | -2.23% | 617 |
Apr 9, 2025 | 19.07 | 20.39 | 19.07 | 20.39 | 20.39 | 5.59% | 311 |
Apr 8, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -2.41% | 103 |
Apr 7, 2025 | 20.03 | 20.29 | 19.70 | 19.79 | 19.79 | -3.10% | 737 |
Apr 4, 2025 | 20.68 | 20.68 | 20.42 | 20.42 | 20.42 | -3.58% | 118 |
Apr 3, 2025 | 21.23 | 21.25 | 21.18 | 21.18 | 21.18 | -2.77% | 211 |
Apr 2, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.54% | 76 |
Apr 1, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.13% | 25 |
Mar 31, 2025 | 21.52 | 21.64 | 21.52 | 21.64 | 21.64 | 1.11% | 541 |
Mar 28, 2025 | 21.36 | 21.40 | 21.35 | 21.40 | 21.40 | -0.39% | 466 |
Mar 27, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.16% | 21 |
Mar 26, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.37% | 2 |
Mar 25, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.94% | 86 |