Skip to main content
logo
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
22.93
-0.22 (-0.95%)
Jun 25, 2026, 4:00 PM EDT - Market closed

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 202622.8822.9322.8822.9322.93-0.96%409
Jun 24, 202623.1223.1523.0323.1523.15-0.36%400
Jun 23, 202623.2423.2423.2423.2423.241.13%99
Jun 22, 202622.9822.9822.9822.9822.981.10%185
Jun 18, 202622.8122.8122.7322.7322.73-0.01%432
Jun 17, 202623.1623.1622.7322.7322.73-2.17%462
Jun 16, 202623.2323.2323.2323.2323.230.24%86
Jun 15, 202623.1823.1823.1823.1823.17-0.39%42
Jun 12, 202623.2523.2723.2523.2723.270.55%361
Jun 11, 202623.1423.1423.1423.1423.140.13%345
Jun 10, 202623.1923.2223.1123.1123.11-0.24%1,816
Jun 9, 202623.1723.2623.1123.1723.162.25%1,896
Jun 8, 202622.8022.8222.6522.6522.65-1.44%1,140
Jun 5, 202622.9822.9822.9822.9822.980.80%11
Jun 4, 202622.8022.8022.8022.8022.801.68%7
Jun 3, 202622.4322.4322.4322.4322.42-0.33%6
Jun 2, 202622.5022.5022.5022.5022.500.50%144
Jun 1, 202622.3922.3922.3922.3922.39-1.51%44
May 29, 202622.7822.8122.7322.7322.73-0.70%704
May 28, 202622.8922.8922.8922.8922.89-0.20%19
May 27, 202622.9422.9422.9422.9422.94-0.30%10
May 26, 202623.0023.0023.0023.0023.000.62%35
May 22, 202622.8122.9322.8122.8622.860.33%382
May 21, 202622.7022.8022.7022.7922.790.47%635
May 20, 202622.4722.6822.4722.6822.681.20%198
May 19, 202622.4722.4722.4122.4122.41-0.02%134
May 18, 202622.3422.4122.3422.4122.411.34%151
May 15, 202622.1222.1222.1222.1222.12-1.23%14
May 14, 202622.4522.4522.3922.3922.39-0.35%187
May 13, 202622.3622.4722.3622.4722.47-1.00%577
May 12, 202622.7022.7022.7022.7022.700.07%6
May 11, 202622.6822.6822.6822.6822.68-0.28%109
May 8, 202622.7322.7722.7322.7522.750.67%372
May 7, 202622.6022.6022.6022.6022.60-0.75%7
May 6, 202622.4622.8222.4622.7722.771.43%2,726
May 5, 202622.7222.7222.4522.4522.450.74%2,266
May 4, 202622.2422.2822.2422.2822.28-0.85%108
May 1, 202622.4722.4722.4722.4722.47-0.22%132
Apr 30, 202622.5222.5222.5222.5222.521.68%6
Apr 29, 202622.1522.1522.1522.1522.15-0.52%7
Apr 28, 202622.2722.2722.2722.2722.270.61%9
Apr 27, 202622.1322.1322.1322.1322.13-0.73%36
Apr 24, 202622.2922.2922.2922.2922.29-0.08%41
Apr 23, 202622.3022.3122.3022.3122.310.98%410
Apr 22, 202622.1022.1022.1022.1022.09-0.85%28
Apr 21, 202622.2822.2822.2822.2822.28-1.57%71
Apr 20, 202622.6422.6422.6422.6422.640.20%29
Apr 17, 202622.6022.6022.6022.6022.591.83%4
Apr 16, 202622.3022.3022.1922.1922.191.00%160
Apr 15, 202621.9721.9721.9721.9721.97-7