Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
34.91
+0.37 (1.06%)
Dec 20, 2024, 4:00 PM EST - Market closed
RECS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 34.33 | 35.15 | 34.32 | 34.91 | 34.91 | 1.04% | 151,680 |
Dec 19, 2024 | 34.76 | 34.88 | 34.51 | 34.55 | 34.55 | 0.17% | 296,817 |
Dec 18, 2024 | 35.49 | 35.63 | 34.45 | 34.49 | 34.49 | -3.87% | 330,147 |
Dec 17, 2024 | 35.80 | 35.91 | 35.76 | 35.88 | 35.50 | -0.33% | 166,026 |
Dec 16, 2024 | 35.98 | 36.06 | 35.88 | 36.00 | 35.62 | 0.19% | 230,100 |
Dec 13, 2024 | 36.15 | 36.15 | 35.85 | 35.93 | 35.55 | -0.58% | 409,824 |
Dec 12, 2024 | 36.24 | 36.30 | 36.13 | 36.14 | 35.76 | -0.39% | 228,006 |
Dec 11, 2024 | 36.22 | 36.38 | 36.21 | 36.28 | 35.90 | 0.61% | 443,100 |
Dec 10, 2024 | 36.21 | 36.28 | 36.01 | 36.06 | 35.68 | -0.50% | 296,600 |
Dec 9, 2024 | 36.37 | 36.39 | 36.18 | 36.24 | 35.85 | -0.49% | 1,440,202 |
Dec 6, 2024 | 36.41 | 36.60 | 36.35 | 36.42 | 36.04 | 0.14% | 187,900 |
Dec 5, 2024 | 36.40 | 36.50 | 36.33 | 36.37 | 35.99 | -0.05% | 298,200 |
Dec 4, 2024 | 36.24 | 36.41 | 36.19 | 36.39 | 36.01 | 0.64% | 395,100 |
Dec 3, 2024 | 36.11 | 36.20 | 36.05 | 36.16 | 35.78 | 0.08% | 396,100 |
Dec 2, 2024 | 36.02 | 36.16 | 36.02 | 36.13 | 35.75 | 0.31% | 618,800 |
Nov 29, 2024 | 35.90 | 36.12 | 35.88 | 36.02 | 35.64 | 0.39% | 65,300 |
Nov 27, 2024 | 35.94 | 36.00 | 35.78 | 35.88 | 35.50 | -0.33% | 368,948 |
Nov 26, 2024 | 35.79 | 36.01 | 35.79 | 36.00 | 35.62 | 0.67% | 431,100 |
Nov 25, 2024 | 35.82 | 35.91 | 35.60 | 35.76 | 35.38 | 0.31% | 733,925 |
Nov 22, 2024 | 35.49 | 35.81 | 35.47 | 35.65 | 35.27 | 0.34% | 506,500 |
Nov 21, 2024 | 35.51 | 35.60 | 35.13 | 35.53 | 35.16 | 0.31% | 343,800 |
Nov 20, 2024 | 35.38 | 35.42 | 34.99 | 35.42 | 35.05 | 0.17% | 818,200 |
Nov 19, 2024 | 35.00 | 35.44 | 34.98 | 35.36 | 34.99 | 0.40% | 265,400 |
Nov 18, 2024 | 35.12 | 35.31 | 35.10 | 35.22 | 34.85 | 0.11% | 243,700 |
Nov 15, 2024 | 35.37 | 35.37 | 35.04 | 35.18 | 34.81 | -1.07% | 434,503 |
Nov 14, 2024 | 35.76 | 35.77 | 35.51 | 35.56 | 35.19 | -0.45% | 250,400 |
Nov 13, 2024 | 35.67 | 35.86 | 35.61 | 35.72 | 35.34 | 0.11% | 283,800 |
Nov 12, 2024 | 35.73 | 35.77 | 35.54 | 35.68 | 35.30 | 0.03% | 532,649 |
Nov 11, 2024 | 35.77 | 35.77 | 35.63 | 35.67 | 35.29 | 0.11% | 195,400 |
Nov 8, 2024 | 35.64 | 35.71 | 35.55 | 35.63 | 35.25 | 0.08% | 192,905 |
Nov 7, 2024 | 35.49 | 35.69 | 35.49 | 35.60 | 35.22 | 0.56% | 263,500 |
Nov 6, 2024 | 35.12 | 35.48 | 35.07 | 35.40 | 35.03 | 2.61% | 257,700 |
Nov 5, 2024 | 34.13 | 34.50 | 34.13 | 34.50 | 34.14 | 1.29% | 186,933 |
Nov 4, 2024 | 34.15 | 34.23 | 33.96 | 34.06 | 33.70 | -0.06% | 183,700 |
Nov 1, 2024 | 34.17 | 34.42 | 34.08 | 34.08 | 33.72 | 0.24% | 555,524 |
Oct 31, 2024 | 34.37 | 34.39 | 33.95 | 34.00 | 33.64 | -1.79% | 366,500 |
Oct 30, 2024 | 34.68 | 34.84 | 34.58 | 34.62 | 34.26 | -0.09% | 219,539 |
Oct 29, 2024 | 34.53 | 34.74 | 34.39 | 34.65 | 34.28 | 0.06% | 264,300 |
Oct 28, 2024 | 34.65 | 34.69 | 34.57 | 34.63 | 34.26 | 0.55% | 148,811 |
Oct 25, 2024 | 34.58 | 34.76 | 34.38 | 34.44 | 34.08 | -0.23% | 303,539 |
Oct 24, 2024 | 34.51 | 34.76 | 34.34 | 34.52 | 34.16 | 0.23% | 503,000 |
Oct 23, 2024 | 34.65 | 34.67 | 34.20 | 34.44 | 34.08 | -1.06% | 410,111 |
Oct 22, 2024 | 34.59 | 34.83 | 34.56 | 34.81 | 34.44 | 0.26% | 231,800 |
Oct 21, 2024 | 34.71 | 34.77 | 34.53 | 34.72 | 34.35 | -0.12% | 317,629 |
Oct 18, 2024 | 34.79 | 34.86 | 34.67 | 34.76 | 34.39 | 0.23% | 199,400 |
Oct 17, 2024 | 34.85 | 34.87 | 34.64 | 34.68 | 34.31 | -0.03% | 506,420 |
Oct 16, 2024 | 34.53 | 34.70 | 34.48 | 34.69 | 34.32 | 0.43% | 337,621 |
Oct 15, 2024 | 34.73 | 34.80 | 34.46 | 34.54 | 34.18 | -0.75% | 173,300 |
Oct 14, 2024 | 34.51 | 34.80 | 34.48 | 34.80 | 34.43 | 0.75% | 564,314 |
Oct 11, 2024 | 34.18 | 34.54 | 34.18 | 34.54 | 34.18 | 1.11% | 280,500 |
Oct 10, 2024 | 34.05 | 34.21 | 33.99 | 34.16 | 33.80 | - | 673,700 |
Oct 9, 2024 | 33.88 | 34.16 | 33.82 | 34.16 | 33.80 | 0.89% | 493,371 |
Oct 8, 2024 | 33.79 | 33.94 | 33.71 | 33.86 | 33.50 | 0.50% | 2,119,126 |
Oct 7, 2024 | 33.83 | 33.88 | 33.59 | 33.69 | 33.33 | -0.53% | 418,264 |
Oct 4, 2024 | 33.90 | 33.99 | 33.64 | 33.87 | 33.51 | 0.71% | 1,309,013 |
Oct 3, 2024 | 33.54 | 33.70 | 33.46 | 33.63 | 33.28 | 0.06% | 720,742 |
Oct 2, 2024 | 33.60 | 33.69 | 33.51 | 33.61 | 33.26 | -0.18% | 519,700 |
Oct 1, 2024 | 33.96 | 34.19 | 33.48 | 33.67 | 33.32 | -0.71% | 118,900 |
Sep 30, 2024 | 33.73 | 33.99 | 33.63 | 33.91 | 33.55 | 0.47% | 587,504 |
Sep 27, 2024 | 33.92 | 34.00 | 33.75 | 33.75 | 33.39 | 0.06% | 220,200 |
Sep 26, 2024 | 33.92 | 33.99 | 33.73 | 33.73 | 33.37 | 0.27% | 447,900 |
Sep 25, 2024 | 33.76 | 33.81 | 33.64 | 33.64 | 33.29 | -0.53% | 433,200 |
Sep 24, 2024 | 33.76 | 33.82 | 33.58 | 33.82 | 33.46 | 0.33% | 175,310 |
Sep 23, 2024 | 33.74 | 33.74 | 33.60 | 33.71 | 33.35 | 0.09% | 301,700 |
Sep 20, 2024 | 33.69 | 33.74 | 33.47 | 33.68 | 33.32 | -0.21% | 110,017 |
Sep 19, 2024 | 33.74 | 33.85 | 33.57 | 33.75 | 33.39 | 1.75% | 233,800 |
Sep 18, 2024 | 33.24 | 33.53 | 33.09 | 33.17 | 32.82 | -0.18% | 185,200 |
Sep 17, 2024 | 33.25 | 33.43 | 33.09 | 33.23 | 32.88 | 0.36% | 150,434 |
Sep 16, 2024 | 33.03 | 33.18 | 32.97 | 33.11 | 32.76 | 0.06% | 120,748 |
Sep 13, 2024 | 32.94 | 33.16 | 32.94 | 33.09 | 32.74 | 0.42% | 128,500 |
Sep 12, 2024 | 32.73 | 32.96 | 32.58 | 32.95 | 32.60 | 0.80% | 460,200 |
Sep 11, 2024 | 32.35 | 32.70 | 31.84 | 32.69 | 32.35 | 1.11% | 156,504 |
Sep 10, 2024 | 32.42 | 32.43 | 32.04 | 32.33 | 31.99 | 0.15% | 110,800 |
Sep 9, 2024 | 32.20 | 32.41 | 32.10 | 32.28 | 31.94 | 0.88% | 108,919 |
Sep 6, 2024 | 32.57 | 32.63 | 31.88 | 32.00 | 31.66 | -1.39% | 313,200 |
Sep 5, 2024 | 32.65 | 32.76 | 32.36 | 32.45 | 32.11 | -0.43% | 152,449 |
Sep 4, 2024 | 32.58 | 32.83 | 32.48 | 32.59 | 32.25 | -0.64% | 747,407 |
Sep 3, 2024 | 33.20 | 33.70 | 32.60 | 32.80 | 32.45 | -1.88% | 80,240 |
Aug 30, 2024 | 33.28 | 33.50 | 33.03 | 33.43 | 33.08 | 0.69% | 144,940 |
Aug 29, 2024 | 33.25 | 33.43 | 33.05 | 33.20 | 32.85 | 0.03% | 85,200 |
Aug 28, 2024 | 33.28 | 33.30 | 32.91 | 33.19 | 32.84 | -0.33% | 125,800 |
Aug 27, 2024 | 33.24 | 33.34 | 33.11 | 33.30 | 32.95 | - | 273,600 |
Aug 26, 2024 | 33.42 | 33.47 | 33.15 | 33.30 | 32.95 | 0.06% | 166,449 |
Aug 23, 2024 | 33.17 | 33.38 | 33.08 | 33.28 | 32.93 | 1.00% | 169,918 |
Aug 22, 2024 | 33.33 | 33.68 | 32.88 | 32.95 | 32.60 | -0.69% | 814,500 |
Aug 21, 2024 | 33.10 | 33.29 | 33.04 | 33.18 | 32.83 | 0.36% | 179,700 |
Aug 20, 2024 | 33.13 | 33.17 | 32.96 | 33.06 | 32.71 | -0.45% | 231,703 |
Aug 19, 2024 | 32.85 | 33.21 | 32.79 | 33.21 | 32.86 | 1.10% | 176,807 |
Aug 16, 2024 | 32.64 | 32.86 | 32.63 | 32.85 | 32.50 | 0.49% | 80,513 |
Aug 15, 2024 | 32.57 | 32.76 | 32.50 | 32.69 | 32.35 | 1.33% | 648,600 |
Aug 14, 2024 | 32.20 | 32.27 | 32.03 | 32.26 | 31.92 | 0.62% | 171,506 |
Aug 13, 2024 | 31.83 | 32.15 | 31.75 | 32.06 | 31.72 | 1.14% | 424,440 |
Aug 12, 2024 | 31.75 | 31.77 | 31.52 | 31.70 | 31.37 | 0.03% | 209,613 |
Aug 9, 2024 | 31.47 | 31.69 | 31.38 | 31.69 | 31.36 | 0.44% | 342,051 |
Aug 8, 2024 | 31.15 | 31.55 | 31.02 | 31.55 | 31.22 | 2.50% | 215,200 |
Aug 7, 2024 | 31.36 | 31.57 | 30.77 | 30.78 | 30.46 | -0.93% | 123,023 |
Aug 6, 2024 | 30.83 | 31.41 | 30.73 | 31.07 | 30.74 | 1.07% | 465,824 |
Aug 5, 2024 | 30.27 | 31.01 | 30.19 | 30.74 | 30.42 | -2.72% | 492,200 |
Aug 2, 2024 | 31.76 | 31.82 | 31.39 | 31.60 | 31.27 | -2.23% | 154,003 |
Aug 1, 2024 | 32.88 | 33.02 | 32.08 | 32.32 | 31.98 | -1.07% | 192,512 |