Columbia Core Plus Bond ETF (CRXP)

NYSEARCA: CRXP · Real-Time Price · USD

19.60

+0.04 (0.20%)

At close: Aug 24, 2026, 4:00 PM EDT

19.60

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:10 PM EDT

CRXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	19.58	19.62	19.58	19.56	-	-	6
Aug 21, 2026	19.56	19.56	19.56	19.56	19.56	-0.10%	110
Aug 20, 2026	19.58	19.58	19.58	19.58	19.58	-0.36%	110
Aug 19, 2026	19.66	19.66	19.65	19.65	19.65	0.46%	325
Aug 18, 2026	19.56	19.56	19.56	19.56	19.56	0.05%	105
Aug 17, 2026	19.55	19.55	19.55	19.55	19.55	-0.28%	115
Aug 14, 2026	19.59	19.61	19.59	19.61	19.61	-0.15%	2,277
Aug 13, 2026	19.63	19.64	19.63	19.64	19.64	0.23%	3,569
Aug 12, 2026	19.59	19.59	19.59	19.59	19.59	0.08%	11
Aug 11, 2026	19.58	19.58	19.58	19.58	19.58	-	10
Aug 10, 2026	19.58	19.58	19.58	19.58	19.58	-0.18%	10
Aug 7, 2026	19.61	19.61	19.61	19.61	19.61	0.15%	22
Aug 6, 2026	19.58	19.58	19.58	19.58	19.58	-0.23%	12
Aug 5, 2026	19.63	19.63	19.63	19.63	19.63	0.10%	31
Aug 4, 2026	19.61	19.61	19.61	19.61	19.61	0.36%	243
Aug 3, 2026	19.54	19.54	19.54	19.54	19.54	0.18%	10
Jul 31, 2026	19.58	19.58	19.58	19.58	19.50	-0.18%	10
Jul 30, 2026	19.61	19.61	19.61	19.61	19.53	0.03%	12
Jul 29, 2026	19.61	19.61	19.61	19.61	19.53	-0.36%	13
Jul 28, 2026	19.68	19.68	19.68	19.68	19.60	0.20%	10
Jul 27, 2026	19.64	19.64	19.64	19.64	19.56	0.26%	11
Jul 24, 2026	19.59	19.59	19.59	19.59	19.51	-0.03%	10
Jul 23, 2026	19.59	19.59	19.59	19.59	19.52	-0.23%	212
Jul 22, 2026	19.64	19.64	19.64	19.64	19.56	-0.18%	10
Jul 21, 2026	19.67	19.67	19.67	19.67	19.59	-0.25%	13
Jul 20, 2026	19.72	19.72	19.72	19.72	19.64	-0.23%	1,976
Jul 17, 2026	19.77	19.77	19.77	19.77	19.69	0.15%	8
Jul 16, 2026	19.74	19.74	19.74	19.74	19.66	-	8
Jul 15, 2026	19.74	19.74	19.72	19.74	19.66	0.26%	188,099
Jul 14, 2026	19.68	19.68	19.68	19.68	19.61	-0.01%	50,313
Jul 13, 2026	19.71	19.71	19.69	19.69	19.61	-0.25%	100,003
Jul 10, 2026	19.74	19.74	19.74	19.74	19.66	0.04%	22
Jul 9, 2026	19.73	19.73	19.73	19.73	19.65	0.01%	8
Jul 8, 2026	19.73	19.73	19.73	19.73	19.65	-0.20%	8
Jul 7, 2026	19.77	19.77	19.77	19.77	19.69	-0.35%	42
Jul 6, 2026	19.84	19.84	19.84	19.84	19.76	0.18%	23
Jul 2, 2026	19.80	19.80	19.80	19.80	19.72	0.05%	8
Jul 1, 2026	19.79	19.79	19.79	19.79	19.71	-0.32%	8
Jun 30, 2026	19.94	19.94	19.94	19.94	19.78	-0.37%	8
Jun 29, 2026	20.01	20.01	20.01	20.01	19.85	0.20%	8
Jun 26, 2026	19.97	19.97	19.97	19.97	19.81	0.05%	3
Jun 25, 2026	19.96	19.96	19.96	19.96	19.80	0.15%	5
Jun 24, 2026	19.93	19.93	19.93	19.93	19.77	0.38%	4
Jun 23, 2026	19.86	19.86	19.86	19.86	19.70	-	2
Jun 22, 2026	19.86	19.86	19.86	19.86	19.70	-0.18%	2
Jun 18, 2026	19.89	19.89	19.89	19.89	19.73	0.01%	2
Jun 17, 2026	19.89	19.89	19.89	19.89	19.73	-0.16%	2
Jun 16, 2026	19.92	19.92	19.92	19.92	19.76	0.15%	7
Jun 15, 2026	19.89	19.89	19.89	19.89	19.73	0.10%	83
Jun 12, 2026	19.87	19.87	19.87	19.87	19.71	0.18%	366