Skip to main content
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
23.74
-0.24 (-1.01%)
Sep 26, 2024, 2:17 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 202420.3820.4220.3820.4220.29-0.68%323
Jun 28, 202420.5220.5620.4720.5620.430.66%710
Jun 27, 202420.4020.4220.4020.4220.301.07%103
Jun 26, 202420.2020.2020.2020.2020.08-0.50%2
Jun 25, 202420.2520.3120.2520.3120.18-0.72%101
Jun 24, 202420.4420.4520.1820.4520.33-0.68%8,163
Jun 21, 202420.5920.5920.5920.5920.290.27%3
Jun 20, 202420.5420.5420.5420.5420.23-0.09%50
Jun 18, 202420.5620.5620.5620.5620.250.24%21
Jun 17, 202420.5720.5820.5120.5120.20-0.51%6,555
Jun 14, 202420.6120.6120.6120.6120.30-0.04%168
Jun 13, 202420.5820.6220.5620.6220.310.65%592
Jun 12, 202420.5820.8720.4820.4820.180.39%898
Jun 11, 202420.4020.4020.4020.4020.10-0.48%166
Jun 10, 202420.5020.5020.5020.5020.200.26%22
Jun 7, 202420.4520.4520.4520.4520.14-1.10%405
Jun 6, 202420.6820.6820.6820.6820.370.24%15
Jun 5, 202420.6320.6320.6320.6320.32-0.38%18
Jun 4, 202420.7020.7020.7020.7020.400.92%52
Jun 3, 202420.5220.5220.5220.5220.21-0.04%93
May 31, 202420.5220.5220.5220.5220.221.98%5
May 30, 202420.1320.1320.1320.1319.831.46%50
May 29, 202419.8419.8419.8419.8419.54-1.34%20
May 28, 202420.1120.1120.1120.1119.81-0.18%6
May 24, 202420.1420.1420.1420.1419.840.13%52
May 23, 202420.1220.1220.1220.1219.82-1.66%77
May 22, 202420.4620.4620.4620.4620.15-1.06%186
May 21, 202420.6720.6720.6720.6720.370.19%12
May 20, 202420.6420.6420.6420.6420.33-0.63%24
May 17, 202420.7820.7820.7720.7720.46-0.30%347
May 16, 202420.8320.8320.8320.8320.52-0.13%87
May 15, 202420.8620.8620.8620.8620.551.21%4
May 14, 202420.6120.6120.6120.6120.301.02%76
May 13, 202420.3720.4020.3720.4020.090.03%384
May 10, 202420.3920.3920.3920.3920.09-0.26%811
May 9, 202420.4420.4420.4420.4420.142.08%162
May 8, 202420.0320.0320.0320.0319.73-0.54%30
May 7, 202420.1420.1420.1420.1419.840.54%13
May 6, 202420.0320.0320.0320.0319.73-54
May 3, 202420.0320.0320.0320.0319.730.48%162