Columbia Core Plus Bond ETF (CRXP)

CRXP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.91	19.91	19.91	19.91	19.91	0.10%	2
May 28, 2026	19.89	19.89	19.89	19.89	19.89	0.20%	102
May 27, 2026	19.85	19.85	19.85	19.85	19.85	0.18%	101
May 26, 2026	19.82	19.82	19.82	19.82	19.82	0.13%	2
May 22, 2026	19.79	19.79	19.79	19.79	19.79	0.26%	2
May 21, 2026	19.71	19.74	19.71	19.74	19.74	0.35%	2,623
May 20, 2026	19.67	19.67	19.67	19.67	19.67	0.24%	2
May 19, 2026	19.62	19.62	19.62	19.62	19.62	-0.29%	2
May 18, 2026	19.68	19.68	19.68	19.68	19.68	-0.26%	2
May 15, 2026	19.73	19.73	19.73	19.73	19.73	-0.52%	3
May 14, 2026	19.83	19.83	19.83	19.83	19.83	0.02%	2
May 13, 2026	19.83	19.83	19.83	19.83	19.83	-0.10%	2
May 12, 2026	19.85	19.85	19.85	19.85	19.85	-0.40%	2
May 11, 2026	19.93	19.93	19.93	19.93	19.93	-0.07%	2
May 8, 2026	19.94	19.95	19.94	19.95	19.94	0.15%	1,511
May 7, 2026	19.92	19.92	19.92	19.92	19.92	0.03%	6
May 6, 2026	19.91	19.91	19.91	19.91	19.91	0.33%	2,283
May 5, 2026	19.85	19.85	19.85	19.85	19.85	-0.03%	6
May 4, 2026	19.85	19.85	19.85	19.85	19.85	-0.20%	9,031
May 1, 2026	19.89	19.89	19.89	19.89	19.89	0.29%	2
Apr 30, 2026	19.92	19.92	19.89	19.89	19.83	-0.22%	4,821
Apr 29, 2026	19.94	19.94	19.94	19.94	19.88	-0.30%	2
Apr 28, 2026	19.99	20.00	19.99	20.00	19.94	-0.12%	3,556
Apr 27, 2026	20.02	20.02	20.02	20.02	19.96	-0.05%	2
Apr 24, 2026	20.03	20.03	20.03	20.03	19.97	0.05%	2
Apr 23, 2026	20.02	20.02	20.02	20.02	19.96	-0.13%	2
Apr 22, 2026	20.05	20.05	20.05	20.05	19.99	-	2
Apr 21, 2026	20.05	20.05	20.05	20.05	19.99	-0.27%	2
Apr 20, 2026	20.10	20.10	20.10	20.10	20.04	0.20%	2
Apr 17, 2026	20.06	20.06	20.06	20.06	20.00	0.25%	7
Apr 16, 2026	20.01	20.01	20.01	20.01	19.95	-0.22%	18
Apr 15, 2026	20.06	20.06	20.06	20.06	20.00	-0.05%	9
Apr 14, 2026	20.07	20.07	20.07	20.07	20.01	0.27%	9
Apr 13, 2026	20.01	20.01	20.01	20.01	19.95	0.15%	21
Apr 10, 2026	19.98	19.98	19.98	19.98	19.92	-0.10%	3
Apr 9, 2026	20.00	20.00	20.00	20.00	19.94	0.03%	7
Apr 8, 2026	20.00	20.00	20.00	20.00	19.94	0.38%	9
Apr 7, 2026	19.92	19.92	19.92	19.92	19.86	-0.15%	12
Apr 6, 2026	19.95	19.95	19.95	19.95	19.89	0.13%	115
Apr 2, 2026	19.93	19.93	19.93	19.93	19.87	0.18%	9
Apr 1, 2026	19.89	19.89	19.89	19.89	19.83	0.01%	18
Mar 31, 2026	19.96	19.96	19.96	19.96	19.83	0.44%	17
Mar 30, 2026	19.88	19.88	19.88	19.88	19.74	0.63%	3
Mar 27, 2026	19.75	19.75	19.75	19.75	19.62	-0.38%	6
Mar 26, 2026	19.83	19.83	19.83	19.83	19.69	-0.47%	12
Mar 25, 2026	19.92	19.92	19.92	19.92	19.79	0.24%	5
Mar 24, 2026	19.87	19.87	19.87	19.87	19.74	-0.15%	5
Mar 23, 2026	19.90	19.90	19.90	19.90	19.77	0.27%	7
Mar 20, 2026	19.85	19.85	19.85	19.85	19.71	-0.82%	3
Mar 19, 2026	20.01	20.01	20.01	20.01	19.88	0.05%	4

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.