Columbia Core Plus Bond ETF (CRXP)
NYSEARCA: CRXP · Real-Time Price · USD
19.92
-0.01 (-0.08%)
Apr 30, 2026, 11:30 AM EDT - Market open
CRXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.30% | 2 |
| Apr 28, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 20.00 | -0.12% | 3,556 |
| Apr 27, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.05% | 2 |
| Apr 24, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.05% | 2 |
| Apr 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.12% | 2 |
| Apr 22, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - | 2 |
| Apr 21, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.27% | 2 |
| Apr 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.20% | 2 |
| Apr 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.25% | 7 |
| Apr 16, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.22% | 18 |
| Apr 15, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.05% | 9 |
| Apr 14, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.27% | 9 |
| Apr 13, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 0.15% | 21 |
| Apr 10, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.10% | 3 |
| Apr 9, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.03% | 7 |
| Apr 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.38% | 9 |
| Apr 7, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.15% | 12 |
| Apr 6, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.13% | 115 |
| Apr 2, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.18% | 9 |
| Apr 1, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.37% | 18 |
| Mar 31, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.89 | 0.44% | 17 |
| Mar 30, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.80 | 0.63% | 3 |
| Mar 27, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.68 | -0.38% | 6 |
| Mar 26, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.75 | -0.47% | 12 |
| Mar 25, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.84 | 0.24% | 5 |
| Mar 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.80 | -0.15% | 5 |
| Mar 23, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.83 | 0.27% | 7 |
| Mar 20, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.77 | -0.82% | 3 |
| Mar 19, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.94 | 0.05% | 4 |
| Mar 18, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.93 | -0.25% | 8 |
| Mar 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.98 | 0.28% | 4 |
| Mar 16, 2026 | 19.99 | 20.00 | 19.99 | 20.00 | 19.92 | 0.45% | 108 |
| Mar 13, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.83 | -0.33% | 3 |
| Mar 12, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.90 | -0.39% | 12 |
| Mar 11, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 19.97 | -0.45% | 8 |
| Mar 10, 2026 | 20.17 | 20.17 | 20.13 | 20.14 | 20.07 | -0.33% | 50,125 |
| Mar 9, 2026 | 20.17 | 20.21 | 20.17 | 20.21 | 20.13 | 0.44% | 198,839 |
| Mar 6, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.04 | -0.26% | 2 |
| Mar 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.09 | -0.35% | 9 |
| Mar 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | 0.02% | 6 |
| Mar 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.16 | -0.25% | 3 |
| Mar 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.21 | -0.51% | 8 |
| Feb 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.24 | 0.22% | 3 |
| Feb 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.20 | 0.05% | 12 |
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | -0.02% | 3 |
| Feb 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - | 10 |
| Feb 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | 0.17% | 56 |
| Feb 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.16 | 0.05% | 13 |
| Feb 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | - | 5 |
| Feb 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.15 | -0.34% | 8 |