Columbia Core Bond ETF (CRUX)
NYSEARCA: CRUX · Real-Time Price · USD
30.15
-0.02 (-0.07%)
At close: Apr 28, 2026, 4:00 PM EDT
30.15
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
CRUX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.15 | 30.20 | 30.11 | 30.15 | 30.15 | -0.07% | 676,037 |
| Apr 27, 2026 | 30.25 | 30.25 | 30.13 | 30.17 | 30.17 | -0.06% | 123,648 |
| Apr 24, 2026 | 30.16 | 30.24 | 29.99 | 30.19 | 30.19 | 0.20% | 380,954 |
| Apr 23, 2026 | 30.20 | 30.20 | 30.08 | 30.13 | 30.13 | -0.10% | 97,791 |
| Apr 22, 2026 | 30.21 | 30.21 | 30.16 | 30.16 | 30.16 | -0.07% | 84,773 |
| Apr 21, 2026 | 30.21 | 30.24 | 30.08 | 30.18 | 30.18 | -0.30% | 652,985 |
| Apr 20, 2026 | 30.28 | 30.29 | 30.24 | 30.27 | 30.27 | 0.10% | 129,549 |
| Apr 17, 2026 | 30.26 | 30.29 | 30.09 | 30.24 | 30.24 | 0.33% | 255,063 |
| Apr 16, 2026 | 30.21 | 30.21 | 30.11 | 30.14 | 30.14 | -0.17% | 157,802 |
| Apr 15, 2026 | 30.17 | 30.19 | 30.16 | 30.19 | 30.19 | -0.04% | 110,448 |
| Apr 14, 2026 | 30.16 | 30.22 | 30.02 | 30.20 | 30.20 | 0.24% | 118,303 |
| Apr 13, 2026 | 30.08 | 30.14 | 30.06 | 30.13 | 30.13 | 0.03% | 94,727 |
| Apr 10, 2026 | 30.16 | 30.16 | 29.99 | 30.12 | 30.12 | -0.07% | 102,981 |
| Apr 9, 2026 | 30.13 | 30.17 | 29.99 | 30.14 | 30.14 | 0.12% | 132,289 |
| Apr 8, 2026 | 30.17 | 30.17 | 30.05 | 30.11 | 30.11 | 0.18% | 111,635 |
| Apr 7, 2026 | 30.01 | 30.05 | 29.92 | 30.05 | 30.05 | 0.12% | 142,470 |
| Apr 6, 2026 | 30.28 | 30.28 | 29.89 | 30.02 | 30.01 | -0.13% | 217,352 |
| Apr 2, 2026 | 29.96 | 30.08 | 29.96 | 30.05 | 30.05 | 0.18% | 105,881 |
| Apr 1, 2026 | 30.01 | 30.21 | 29.99 | 30.00 | 30.00 | -0.17% | 2,186,081 |
| Mar 31, 2026 | 29.98 | 30.84 | 29.96 | 30.05 | 30.00 | 0.40% | 1,701,739 |
| Mar 30, 2026 | 29.96 | 29.98 | 29.92 | 29.93 | 29.88 | 0.52% | 89,620 |
| Mar 27, 2026 | 29.72 | 29.81 | 29.65 | 29.78 | 29.72 | -0.17% | 282,906 |
| Mar 26, 2026 | 29.91 | 29.94 | 29.82 | 29.83 | 29.77 | -0.62% | 122,275 |
| Mar 25, 2026 | 30.06 | 30.06 | 29.83 | 30.01 | 29.96 | 0.49% | 129,601 |
| Mar 24, 2026 | 29.84 | 29.93 | 29.80 | 29.87 | 29.81 | -0.30% | 5,205,777 |
| Mar 23, 2026 | 29.76 | 29.98 | 29.76 | 29.96 | 29.90 | 0.52% | 12,053,130 |
| Mar 20, 2026 | 29.91 | 29.92 | 29.77 | 29.80 | 29.75 | -0.67% | 37,064 |
| Mar 19, 2026 | 29.89 | 30.06 | 29.89 | 30.00 | 29.95 | -0.11% | 43,168 |
| Mar 18, 2026 | 30.14 | 30.25 | 30.03 | 30.04 | 29.98 | -0.43% | 30,900 |
| Mar 17, 2026 | 30.36 | 30.36 | 29.60 | 30.17 | 30.11 | 0.09% | 250,081 |