Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
22.42
-0.08 (-0.33%)
At close: Jun 3, 2026, 4:00 PM EDT
22.42
0.00 (0.00%)
After-hours: Jun 3, 2026, 6:30 PM EDT
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 22.41 | 22.50 | 22.41 | 22.50 | - | - | 1 |
| Jun 2, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.50% | 144 |
| Jun 1, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -1.51% | 44 |
| May 29, 2026 | 22.78 | 22.81 | 22.73 | 22.73 | 22.73 | -0.70% | 704 |
| May 28, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | -0.20% | 19 |
| May 27, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.30% | 10 |
| May 26, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.62% | 35 |
| May 22, 2026 | 22.81 | 22.93 | 22.81 | 22.86 | 22.86 | 0.33% | 382 |
| May 21, 2026 | 22.70 | 22.80 | 22.70 | 22.79 | 22.79 | 0.47% | 635 |
| May 20, 2026 | 22.47 | 22.68 | 22.47 | 22.68 | 22.68 | 1.20% | 198 |
| May 19, 2026 | 22.47 | 22.47 | 22.41 | 22.41 | 22.41 | -0.02% | 134 |
| May 18, 2026 | 22.34 | 22.41 | 22.34 | 22.41 | 22.41 | 1.34% | 151 |
| May 15, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.23% | 14 |
| May 14, 2026 | 22.45 | 22.45 | 22.39 | 22.39 | 22.39 | -0.35% | 187 |
| May 13, 2026 | 22.36 | 22.47 | 22.36 | 22.47 | 22.47 | -1.00% | 577 |
| May 12, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.07% | 6 |
| May 11, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.28% | 109 |
| May 8, 2026 | 22.73 | 22.77 | 22.73 | 22.75 | 22.75 | 0.67% | 372 |
| May 7, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.75% | 7 |
| May 6, 2026 | 22.46 | 22.82 | 22.46 | 22.77 | 22.77 | 1.43% | 2,726 |
| May 5, 2026 | 22.72 | 22.72 | 22.45 | 22.45 | 22.45 | 0.74% | 2,266 |
| May 4, 2026 | 22.24 | 22.28 | 22.24 | 22.28 | 22.28 | -0.85% | 108 |
| May 1, 2026 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.22% | 132 |
| Apr 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.68% | 6 |
| Apr 29, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.52% | 7 |
| Apr 28, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.61% | 9 |
| Apr 27, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.73% | 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 | -1.57% | 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 | -0.02% | 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 |