Columbia Research Enhanced Core ETF (RECS)

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.18	39.43	39.09	39.20	-	0.56%	456,317
Mar 31, 2026	38.35	39.06	38.28	38.98	38.98	2.71%	412,658
Mar 30, 2026	38.27	38.31	37.79	37.95	37.95	-0.05%	520,609
Mar 27, 2026	38.43	38.43	37.86	37.97	37.97	-1.66%	820,693
Mar 26, 2026	38.91	39.13	38.55	38.61	38.61	-1.33%	431,635
Mar 25, 2026	39.30	39.47	39.03	39.13	39.13	0.37%	1,112,428
Mar 24, 2026	38.88	39.22	38.80	38.99	38.99	-0.34%	404,721
Mar 23, 2026	39.24	39.49	38.99	39.12	39.12	1.24%	365,571
Mar 20, 2026	39.10	39.10	38.43	38.64	38.64	-1.43%	376,193
Mar 19, 2026	39.04	39.35	38.94	39.20	39.20	-0.13%	572,980
Mar 18, 2026	39.65	39.72	39.25	39.25	39.25	-1.46%	403,158
Mar 17, 2026	39.83	40.07	39.78	39.83	39.83	0.68%	586,631
Mar 16, 2026	39.58	39.79	39.50	39.56	39.56	0.76%	290,997
Mar 13, 2026	39.66	39.87	39.16	39.26	39.26	-0.53%	389,276
Mar 12, 2026	39.74	39.83	39.45	39.47	39.47	-1.57%	378,545
Mar 11, 2026	40.10	40.25	39.86	40.10	40.10	-0.02%	439,134
Mar 10, 2026	40.26	40.52	40.00	40.11	40.11	-0.50%	474,767
Mar 9, 2026	39.66	40.40	39.35	40.31	40.31	0.62%	1,711,110
Mar 6, 2026	40.16	40.21	39.83	40.06	40.06	-1.40%	543,705
Mar 5, 2026	40.66	40.82	40.29	40.63	40.63	-0.49%	609,983
Mar 4, 2026	40.75	40.98	40.57	40.83	40.83	0.42%	733,488
Mar 3, 2026	40.26	40.80	39.92	40.66	40.66	-0.78%	421,629
Mar 2, 2026	40.47	41.09	40.32	40.98	40.98	0.22%	477,490
Feb 27, 2026	40.90	40.96	40.73	40.89	40.89	-0.99%	370,493
Feb 26, 2026	41.36	41.42	41.03	41.30	41.30	0.05%	405,561
Feb 25, 2026	41.13	41.36	41.08	41.28	41.28	0.78%	336,901
Feb 24, 2026	40.61	41.02	40.56	40.96	40.96	0.84%	459,706
Feb 23, 2026	40.99	41.10	40.44	40.62	40.62	-1.07%	589,160
Feb 20, 2026	40.64	41.08	40.60	41.06	41.06	0.69%	593,101
Feb 19, 2026	40.79	40.89	40.58	40.78	40.78	-0.46%	519,193
Feb 18, 2026	40.75	41.09	40.69	40.97	40.97	0.81%	552,754
Feb 17, 2026	40.58	40.77	40.24	40.64	40.64	0.17%	754,187
Feb 13, 2026	40.53	40.81	40.33	40.57	40.57	0.22%	755,602
Feb 12, 2026	41.42	41.48	40.48	40.48	40.48	-1.99%	760,048
Feb 11, 2026	41.66	41.69	41.26	41.30	41.30	-0.34%	741,084
Feb 10, 2026	41.62	41.69	41.41	41.44	41.44	-0.41%	615,772
Feb 9, 2026	41.34	41.68	41.30	41.61	41.61	0.56%	470,874
Feb 6, 2026	40.90	41.49	40.90	41.38	41.38	1.92%	518,047
Feb 5, 2026	40.73	40.88	40.49	40.60	40.60	-0.73%	1,358,588
Feb 4, 2026	41.03	41.15	40.75	40.90	40.90	-0.37%	5,883,338
Feb 3, 2026	41.40	41.47	40.77	41.05	41.05	-0.92%	712,130
Feb 2, 2026	41.11	41.51	41.08	41.43	41.43	0.58%	556,651
Jan 30, 2026	41.20	41.31	40.91	41.19	41.19	-0.60%	575,599
Jan 29, 2026	41.46	41.51	40.88	41.44	41.44	-0.10%	708,768
Jan 28, 2026	41.65	41.66	41.39	41.48	41.48	-0.34%	450,241
Jan 27, 2026	41.50	41.66	41.48	41.62	41.62	0.51%	519,984
Jan 26, 2026	41.22	41.46	41.22	41.41	41.41	0.58%	381,244
Jan 23, 2026	41.12	41.22	41.05	41.17	41.17	0.12%	573,866
Jan 22, 2026	41.08	41.26	41.03	41.12	41.12	0.69%	592,846
Jan 21, 2026	40.51	41.03	40.47	40.84	40.84	1.21%	1,387,538

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.