Skip to main content
logo
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
19.74
+3.68 (22.94%)
Jul 24, 2026, 8:00 PM EDT - Market open

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202619.7519.8219.7419.7419.74-15.44%1,908
Jul 23, 202623.3423.3423.3423.3423.340.20%19
Jul 22, 202623.2923.2923.2923.2923.29-0.35%34
Jul 21, 202623.3823.3823.3823.3823.380.37%30
Jul 20, 202623.2923.2923.2923.2923.290.04%28
Jul 17, 202623.4023.4923.2423.2823.280.02%1,221
Jul 16, 202623.1723.2823.1723.2823.282.13%413
Jul 15, 202623.0023.0022.7922.7922.79-0.19%361
Jul 14, 202622.8322.8322.8322.8322.830.09%28
Jul 13, 202622.8122.8122.8122.8122.810.32%62
Jul 10, 202622.7422.7422.7422.7422.740.43%20
Jul 9, 202622.6922.7122.6422.6422.640.56%714
Jul 8, 202622.5822.5822.5222.5222.52-1.72%335
Jul 7, 202622.9122.9122.9122.9122.911.32%37
Jul 6, 202622.6122.6122.6122.6122.61-0.68%17
Jul 2, 202622.7522.7722.6222.7722.770.72%479
Jul 1, 202622.6022.6022.6022.6022.60-0.22%18
Jun 30, 202622.7422.7422.6522.6522.65-1.90%475
Jun 29, 202623.0923.0923.0923.0923.09-0.70%170
Jun 26, 202623.0023.2623.0023.2623.261.42%128
Jun 25, 202622.8822.9322.8822.9322.93-0.18%410
Jun 24, 202623.1223.1523.0323.1522.97-0.36%400
Jun 23, 202623.2423.2423.2423.2423.051.13%99
Jun 22, 202622.9822.9822.9822.9822.801.10%185
Jun 18, 202622.8122.8122.7322.7322.55-0.01%432
Jun 17, 202623.1623.1622.7322.7322.55-2.17%462
Jun 16, 202623.2323.2323.2323.2323.050.24%86
Jun 15, 202623.1823.1823.1823.1822.99-0.39%42
Jun 12, 202623.2523.2723.2523.2723.080.55%361
Jun 11, 202623.1423.1423.1423.1422.960.13%346
Jun 10, 202623.1923.2223.1123.1122.93-0.24%1,816
Jun 9, 202623.1723.2623.1123.1722.982.25%1,896
Jun 8, 202622.8022.8222.6522.6522.48-1.44%1,150
Jun 5, 202622.9822.9822.9822.9822.800.80%11
Jun 4, 202622.8022.8022.8022.8022.621.68%7
Jun 3, 202622.4322.4322.4322.4322.25-0.33%6
Jun 2, 202622.5022.5022.5022.5022.320.50%144
Jun 1, 202622.3922.3922.3922.3922.21-1.51%44
May 29, 202622.7822.8122.7322.7322.55-0.70%704
May 28, 202622.8922.8922.8922.8922.71-0.20%19
May 27, 202622.9422.9422.9422.9422.76-0.30%10
May 26, 202623.0023.0023.0023.0022.820.62%35
May 22, 202622.8122.9322.8122.8622.680.33%382
May 21, 202622.7022.8022.7022.7922.610.47%635
May 20, 202622.4722.6822.4722.6822.501.20%198
May 19, 202622.4722.4722.4122.4122.23-0.02%134
May 18, 202622.3422.4122.3422.4122.241.34%152
May 15, 202622.1222.1222.1222.1221.94-1.23%14
May 14, 202622.4522.4522.3922.3922.22-0.35%187
May 13, 202622.3622.4722.3622.4722.29-1.00%577