Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
39.01
+0.32 (0.83%)
Sep 3, 2025, 4:00 PM - Market closed
RECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 38.98 | 39.03 | 38.83 | 39.01 | 39.01 | 0.83% | 446,638 |
| Sep 2, 2025 | 38.56 | 38.74 | 38.40 | 38.69 | 38.69 | -0.95% | 473,469 |
| Aug 29, 2025 | 39.13 | 39.21 | 38.92 | 39.06 | 39.06 | -0.43% | 725,928 |
| Aug 28, 2025 | 39.23 | 39.28 | 39.02 | 39.23 | 39.23 | 0.03% | 496,040 |
| Aug 27, 2025 | 39.09 | 39.23 | 39.09 | 39.22 | 39.22 | 0.20% | 652,189 |
| Aug 26, 2025 | 38.95 | 39.14 | 38.88 | 39.14 | 39.14 | 0.41% | 496,179 |
| Aug 25, 2025 | 39.06 | 39.13 | 38.95 | 38.98 | 38.98 | -0.23% | 468,637 |
| Aug 22, 2025 | 38.53 | 39.18 | 38.53 | 39.07 | 39.07 | 1.53% | 402,827 |
| Aug 21, 2025 | 38.51 | 38.56 | 38.35 | 38.48 | 38.48 | -0.23% | 556,792 |
| Aug 20, 2025 | 38.64 | 38.69 | 38.25 | 38.57 | 38.57 | -0.18% | 446,042 |
| Aug 19, 2025 | 38.86 | 38.92 | 38.59 | 38.64 | 38.64 | -0.54% | 2,390,428 |
| Aug 18, 2025 | 38.81 | 38.88 | 38.76 | 38.85 | 38.85 | 0.10% | 467,737 |
| Aug 15, 2025 | 38.97 | 38.97 | 38.74 | 38.81 | 38.81 | -0.31% | 419,889 |
| Aug 14, 2025 | 38.80 | 38.97 | 38.77 | 38.93 | 38.93 | -0.26% | 625,926 |
| Aug 13, 2025 | 38.86 | 39.04 | 38.83 | 39.03 | 39.03 | 0.75% | 1,028,710 |
| Aug 12, 2025 | 38.44 | 38.76 | 38.37 | 38.74 | 38.74 | 1.18% | 383,562 |
| Aug 11, 2025 | 38.42 | 38.49 | 38.24 | 38.29 | 38.29 | -0.47% | 809,934 |
| Aug 8, 2025 | 38.18 | 38.47 | 38.18 | 38.47 | 38.47 | 1.13% | 418,867 |
| Aug 7, 2025 | 38.28 | 38.36 | 37.89 | 38.04 | 38.04 | 0.18% | 1,390,426 |
| Aug 6, 2025 | 37.76 | 38.06 | 37.74 | 37.97 | 37.97 | 0.66% | 661,622 |
| Aug 5, 2025 | 37.85 | 37.92 | 37.59 | 37.72 | 37.72 | -0.34% | 471,181 |
| Aug 4, 2025 | 37.41 | 37.85 | 37.41 | 37.85 | 37.85 | 1.72% | 524,952 |
| Aug 1, 2025 | 37.45 | 37.48 | 37.00 | 37.21 | 37.21 | -1.35% | 852,988 |
| Jul 31, 2025 | 38.15 | 38.21 | 37.64 | 37.72 | 37.72 | -0.74% | 800,309 |
| Jul 30, 2025 | 38.04 | 38.20 | 37.82 | 38.00 | 38.00 | -0.08% | 761,151 |
| Jul 29, 2025 | 38.23 | 38.74 | 37.98 | 38.03 | 38.03 | -0.26% | 400,942 |
| Jul 28, 2025 | 38.22 | 38.24 | 38.09 | 38.13 | 38.13 | -0.16% | 676,376 |
| Jul 25, 2025 | 38.08 | 38.24 | 38.07 | 38.19 | 38.19 | 0.37% | 411,030 |
| Jul 24, 2025 | 38.11 | 38.19 | 38.03 | 38.05 | 38.05 | 0.08% | 494,233 |
| Jul 23, 2025 | 37.86 | 38.03 | 37.76 | 38.02 | 38.02 | 0.80% | 393,577 |
| Jul 22, 2025 | 37.59 | 37.74 | 37.44 | 37.72 | 37.72 | 0.56% | 747,975 |
| Jul 21, 2025 | 37.55 | 37.70 | 37.48 | 37.51 | 37.51 | 0.24% | 384,320 |
| Jul 18, 2025 | 37.58 | 37.58 | 37.37 | 37.42 | 37.42 | -0.24% | 358,700 |
| Jul 17, 2025 | 37.23 | 37.52 | 37.21 | 37.51 | 37.51 | 0.70% | 1,240,457 |
| Jul 16, 2025 | 37.21 | 37.25 | 36.85 | 37.25 | 37.25 | 0.51% | 635,881 |
| Jul 15, 2025 | 37.45 | 37.48 | 37.06 | 37.06 | 37.06 | -0.32% | 513,064 |
| Jul 14, 2025 | 37.14 | 37.27 | 37.05 | 37.18 | 37.18 | - | 420,723 |
| Jul 11, 2025 | 37.23 | 37.27 | 37.12 | 37.18 | 37.18 | -0.69% | 461,752 |
| Jul 10, 2025 | 37.26 | 37.50 | 37.22 | 37.44 | 37.44 | 0.43% | 541,797 |
| Jul 9, 2025 | 37.18 | 37.29 | 37.08 | 37.28 | 37.28 | 0.73% | 542,650 |
| Jul 8, 2025 | 37.13 | 37.14 | 36.99 | 37.01 | 37.01 | -0.24% | 405,023 |
| Jul 7, 2025 | 37.25 | 37.33 | 36.91 | 37.10 | 37.10 | -0.72% | 813,328 |
| Jul 3, 2025 | 37.20 | 37.40 | 37.19 | 37.37 | 37.37 | 0.75% | 347,576 |
| Jul 2, 2025 | 36.84 | 37.09 | 36.83 | 37.09 | 37.09 | 0.73% | 591,280 |
| Jul 1, 2025 | 36.74 | 36.92 | 36.72 | 36.82 | 36.82 | 0.08% | 563,488 |
| Jun 30, 2025 | 36.78 | 36.87 | 36.63 | 36.79 | 36.79 | 0.35% | 435,406 |
| Jun 27, 2025 | 36.47 | 36.69 | 36.39 | 36.66 | 36.66 | 0.58% | 376,739 |
| Jun 26, 2025 | 36.23 | 36.45 | 36.20 | 36.45 | 36.45 | 0.94% | 441,316 |
| Jun 25, 2025 | 36.12 | 36.16 | 36.00 | 36.11 | 36.11 | 0.11% | 434,049 |
| Jun 24, 2025 | 35.95 | 36.12 | 35.87 | 36.07 | 36.07 | 0.92% | 323,462 |