Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
22.27
+0.14 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
22.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | - | 0.61% | 4 |
| Apr 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.74% | 36 |
| Apr 24, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.08% | 41 |
| Apr 23, 2026 | 22.30 | 22.31 | 22.30 | 22.31 | 22.31 | 0.98% | 410 |
| Apr 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.09 | -0.85% | 28 |
| Apr 21, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -1.58% | 71 |
| Apr 20, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.20% | 29 |
| Apr 17, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.59 | 1.83% | 4 |
| Apr 16, 2026 | 22.30 | 22.30 | 22.19 | 22.19 | 22.19 | 1.00% | 160 |
| Apr 15, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - | 7 |
| Apr 14, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.96% | 148 |
| Apr 13, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.44% | 25 |
| Apr 10, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.08% | 14 |
| Apr 9, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 1.15% | 8 |
| Apr 8, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.63% | 17 |
| Apr 7, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.36% | 6 |
| Apr 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.20% | 80 |
| Apr 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.18% | 22 |
| Apr 1, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.42% | 14 |
| Mar 31, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.49% | 69 |
| Mar 30, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.48% | 18 |
| Mar 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.69% | 83 |
| Mar 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.30% | 9 |
| Mar 25, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | -0.03% | 10 |
| Mar 24, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.37 | -0.91% | 39 |
| Mar 23, 2026 | 20.70 | 20.70 | 20.61 | 20.61 | 20.55 | 0.37% | 260 |
| Mar 20, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.48 | -3.15% | 143 |
| Mar 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.14 | -0.12% | 6 |
| Mar 18, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.17 | -1.27% | 70 |
| Mar 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | 0.26% | 6 |
| Mar 16, 2026 | 21.50 | 21.50 | 21.45 | 21.45 | 21.39 | 0.49% | 373 |
| Mar 13, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.28 | 0.10% | 62 |
| Mar 12, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 21.26 | -0.54% | 17 |
| Mar 11, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.37 | -0.96% | 40 |
| Mar 10, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | -0.06% | 14 |
| Mar 9, 2026 | 21.24 | 21.65 | 21.24 | 21.65 | 21.59 | -0.16% | 160 |
| Mar 6, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.63 | -0.95% | 119 |
| Mar 5, 2026 | 21.94 | 21.94 | 21.90 | 21.90 | 21.84 | -0.96% | 223 |
| Mar 4, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.05 | 0.51% | 61 |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.38% | 75 |
| Mar 2, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.02 | 0.38% | 58 |
| Feb 27, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 21.93 | 0.49% | 307 |
| Feb 26, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.83 | 0.47% | 6 |
| Feb 25, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | -0.34% | 20 |
| Feb 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.80 | 0.31% | 6 |
| Feb 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.73 | 0.39% | 16 |
| Feb 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.65 | 0.69% | 10 |
| Feb 19, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.50 | -0.28% | 128 |
| Feb 18, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.56 | -1.59% | 9 |
| Feb 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.91 | 0.90% | 71 |