Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
33.73
+0.09 (0.27%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 33.76 | 33.81 | 33.64 | 33.64 | 33.64 | -0.53% | 433,200 |
| Sep 24, 2024 | 33.76 | 33.82 | 33.58 | 33.82 | 33.82 | 0.33% | 175,310 |
| Sep 23, 2024 | 33.74 | 33.74 | 33.60 | 33.71 | 33.71 | 0.09% | 301,677 |
| Sep 20, 2024 | 33.69 | 33.74 | 33.47 | 33.68 | 33.68 | -0.21% | 110,017 |
| Sep 19, 2024 | 33.74 | 33.85 | 33.57 | 33.75 | 33.75 | 1.75% | 233,795 |
| Sep 18, 2024 | 33.24 | 33.53 | 33.09 | 33.17 | 33.17 | -0.18% | 185,184 |
| Sep 17, 2024 | 33.25 | 33.43 | 33.09 | 33.23 | 33.23 | 0.36% | 150,434 |
| Sep 16, 2024 | 33.03 | 33.18 | 32.97 | 33.11 | 33.11 | 0.06% | 120,748 |
| Sep 13, 2024 | 32.94 | 33.16 | 32.94 | 33.09 | 33.09 | 0.42% | 128,460 |
| Sep 12, 2024 | 32.73 | 32.96 | 32.58 | 32.95 | 32.95 | 0.80% | 460,178 |
| Sep 11, 2024 | 32.35 | 32.70 | 31.84 | 32.69 | 32.69 | 1.11% | 156,504 |
| Sep 10, 2024 | 32.42 | 32.43 | 32.04 | 32.33 | 32.33 | 0.14% | 110,773 |
| Sep 9, 2024 | 32.20 | 32.41 | 32.10 | 32.29 | 32.29 | 0.89% | 108,919 |
| Sep 6, 2024 | 32.57 | 32.63 | 31.88 | 32.00 | 32.00 | -1.39% | 313,157 |
| Sep 5, 2024 | 32.65 | 32.76 | 32.36 | 32.45 | 32.45 | -0.43% | 152,449 |
| Sep 4, 2024 | 32.58 | 32.83 | 32.48 | 32.59 | 32.59 | -0.64% | 747,407 |
| Sep 3, 2024 | 33.20 | 33.70 | 32.60 | 32.80 | 32.80 | -1.88% | 80,240 |
| Aug 30, 2024 | 33.28 | 33.50 | 33.03 | 33.43 | 33.43 | 0.69% | 144,940 |
| Aug 29, 2024 | 33.25 | 33.43 | 33.05 | 33.20 | 33.20 | 0.03% | 85,178 |
| Aug 28, 2024 | 33.28 | 33.30 | 32.91 | 33.19 | 33.19 | -0.33% | 125,760 |
| Aug 27, 2024 | 33.24 | 33.34 | 33.11 | 33.30 | 33.30 | - | 273,585 |
| Aug 26, 2024 | 33.42 | 33.47 | 33.15 | 33.30 | 33.30 | 0.06% | 166,449 |
| Aug 23, 2024 | 33.17 | 33.38 | 33.08 | 33.28 | 33.28 | 1.00% | 169,918 |
| Aug 22, 2024 | 33.33 | 33.68 | 32.88 | 32.95 | 32.95 | -0.69% | 814,478 |
| Aug 21, 2024 | 33.10 | 33.29 | 33.04 | 33.18 | 33.18 | 0.36% | 179,692 |
| Aug 20, 2024 | 33.13 | 33.17 | 32.96 | 33.06 | 33.06 | -0.45% | 231,703 |
| Aug 19, 2024 | 32.85 | 33.21 | 32.79 | 33.21 | 33.21 | 1.10% | 176,807 |
| Aug 16, 2024 | 32.64 | 32.86 | 32.63 | 32.85 | 32.85 | 0.49% | 80,513 |
| Aug 15, 2024 | 32.57 | 32.76 | 32.50 | 32.69 | 32.69 | 1.33% | 648,555 |
| Aug 14, 2024 | 32.20 | 32.27 | 32.03 | 32.26 | 32.26 | 0.62% | 171,506 |
| Aug 13, 2024 | 31.83 | 32.15 | 31.75 | 32.06 | 32.06 | 1.14% | 424,440 |
| Aug 12, 2024 | 31.75 | 31.77 | 31.52 | 31.70 | 31.70 | 0.03% | 209,613 |
| Aug 9, 2024 | 31.47 | 31.69 | 31.38 | 31.69 | 31.69 | 0.44% | 342,051 |
| Aug 8, 2024 | 31.15 | 31.55 | 31.02 | 31.55 | 31.55 | 2.50% | 215,199 |
| Aug 7, 2024 | 31.36 | 31.57 | 30.77 | 30.78 | 30.78 | -0.93% | 123,023 |
| Aug 6, 2024 | 30.83 | 31.41 | 30.73 | 31.07 | 31.07 | 1.07% | 465,824 |
| Aug 5, 2024 | 30.27 | 31.01 | 30.19 | 30.74 | 30.74 | -2.72% | 492,186 |
| Aug 2, 2024 | 31.76 | 31.82 | 31.39 | 31.60 | 31.60 | -2.23% | 154,003 |
| Aug 1, 2024 | 32.88 | 33.02 | 32.08 | 32.32 | 32.32 | -1.07% | 192,512 |
| Jul 31, 2024 | 32.65 | 32.96 | 32.58 | 32.67 | 32.67 | 0.96% | 788,473 |
| Jul 30, 2024 | 32.44 | 32.52 | 32.09 | 32.36 | 32.36 | -0.03% | 207,939 |
| Jul 29, 2024 | 32.53 | 32.54 | 32.34 | 32.37 | 32.37 | -0.31% | 111,670 |
| Jul 26, 2024 | 32.26 | 32.56 | 32.23 | 32.47 | 32.47 | 1.31% | 194,810 |
| Jul 25, 2024 | 32.14 | 32.51 | 31.92 | 32.05 | 32.05 | -0.19% | 213,469 |
| Jul 24, 2024 | 32.47 | 32.73 | 32.06 | 32.11 | 32.11 | -2.10% | 171,078 |
| Jul 23, 2024 | 32.82 | 32.95 | 32.72 | 32.80 | 32.80 | -0.12% | 446,827 |
| Jul 22, 2024 | 32.77 | 32.88 | 32.61 | 32.84 | 32.84 | 0.92% | 357,903 |
| Jul 19, 2024 | 32.64 | 32.78 | 32.45 | 32.54 | 32.54 | -0.79% | 79,015 |
| Jul 18, 2024 | 33.07 | 33.11 | 32.58 | 32.80 | 32.80 | -0.58% | 277,106 |
| Jul 17, 2024 | 33.05 | 33.16 | 32.89 | 32.99 | 32.99 | -1.26% | 162,002 |
| Jul 16, 2024 | 33.23 | 33.41 | 33.18 | 33.41 | 33.41 | 0.78% | 175,516 |
| Jul 15, 2024 | 33.18 | 33.34 | 33.04 | 33.15 | 33.15 | 0.52% | 142,322 |
| Jul 12, 2024 | 32.91 | 33.23 | 32.89 | 32.98 | 32.98 | 0.15% | 218,381 |
| Jul 11, 2024 | 33.15 | 33.20 | 32.77 | 32.93 | 32.93 | -0.66% | 229,360 |
| Jul 10, 2024 | 32.91 | 33.15 | 32.85 | 33.15 | 33.15 | 0.91% | 82,032 |
| Jul 9, 2024 | 32.83 | 32.90 | 32.79 | 32.85 | 32.85 | 0.43% | 161,013 |
| Jul 8, 2024 | 32.81 | 32.86 | 32.68 | 32.71 | 32.71 | -0.34% | 714,417 |
| Jul 5, 2024 | 32.59 | 32.82 | 32.57 | 32.82 | 32.82 | 0.61% | 407,988 |
| Jul 3, 2024 | 32.44 | 32.62 | 32.42 | 32.62 | 32.62 | 0.46% | 728,638 |
| Jul 2, 2024 | 32.20 | 32.49 | 32.19 | 32.47 | 32.47 | 0.43% | 539,671 |
| Jul 1, 2024 | 32.32 | 32.36 | 32.14 | 32.33 | 32.33 | 0.19% | 109,131 |
| Jun 28, 2024 | 32.47 | 32.63 | 32.20 | 32.27 | 32.27 | -0.52% | 168,266 |
| Jun 27, 2024 | 32.31 | 32.44 | 32.28 | 32.44 | 32.44 | 0.59% | 160,907 |
| Jun 26, 2024 | 32.17 | 32.34 | 32.15 | 32.25 | 32.25 | -0.09% | 148,884 |
| Jun 25, 2024 | 32.21 | 32.28 | 32.12 | 32.28 | 32.28 | 0.40% | 241,097 |
| Jun 24, 2024 | 32.22 | 32.38 | 32.12 | 32.15 | 32.15 | -0.12% | 307,266 |
| Jun 21, 2024 | 32.30 | 32.30 | 32.07 | 32.19 | 32.19 | 0.19% | 116,596 |
| Jun 20, 2024 | 32.21 | 32.28 | 32.07 | 32.13 | 32.13 | -0.37% | 494,666 |
| Jun 18, 2024 | 32.15 | 32.25 | 32.12 | 32.25 | 32.25 | 0.19% | 195,561 |
| Jun 17, 2024 | 31.88 | 32.22 | 31.83 | 32.19 | 32.19 | 0.75% | 139,911 |
| Jun 14, 2024 | 31.83 | 31.95 | 31.76 | 31.95 | 31.95 | -0.03% | 192,168 |
| Jun 13, 2024 | 32.02 | 32.02 | 31.76 | 31.96 | 31.96 | -0.09% | 550,961 |
| Jun 12, 2024 | 32.05 | 32.15 | 31.92 | 31.99 | 31.99 | 0.69% | 117,670 |
| Jun 11, 2024 | 31.56 | 31.77 | 31.44 | 31.77 | 31.77 | 0.35% | 77,480 |
| Jun 10, 2024 | 31.51 | 31.69 | 31.44 | 31.66 | 31.66 | 0.29% | 106,083 |
| Jun 7, 2024 | 31.52 | 31.71 | 31.40 | 31.57 | 31.57 | -0.06% | 272,388 |
| Jun 6, 2024 | 31.57 | 31.64 | 31.45 | 31.59 | 31.59 | 0.13% | 405,588 |
| Jun 5, 2024 | 31.36 | 31.57 | 31.25 | 31.55 | 31.55 | 1.02% | 247,259 |
| Jun 4, 2024 | 31.15 | 31.27 | 31.04 | 31.23 | 31.23 | -0.19% | 110,100 |
| Jun 3, 2024 | 31.27 | 31.38 | 30.91 | 31.29 | 31.29 | 0.29% | 342,657 |
| May 31, 2024 | 31.00 | 31.20 | 30.68 | 31.20 | 31.20 | 0.68% | 101,795 |
| May 30, 2024 | 31.06 | 31.09 | 30.83 | 30.99 | 30.99 | -0.67% | 1,489,425 |
| May 29, 2024 | 31.14 | 31.26 | 31.12 | 31.20 | 31.20 | -0.51% | 138,710 |
| May 28, 2024 | 31.44 | 31.44 | 31.22 | 31.36 | 31.36 | -0.13% | 165,996 |
| May 24, 2024 | 31.29 | 31.48 | 31.23 | 31.40 | 31.40 | 0.58% | 209,670 |
| May 23, 2024 | 31.56 | 31.56 | 31.12 | 31.22 | 31.22 | -0.41% | 149,269 |
| May 22, 2024 | 31.45 | 31.50 | 31.26 | 31.35 | 31.35 | -0.48% | 253,374 |
| May 21, 2024 | 31.37 | 31.50 | 31.36 | 31.50 | 31.50 | 0.22% | 683,553 |
| May 20, 2024 | 31.43 | 31.56 | 31.39 | 31.43 | 31.43 | -0.03% | 106,105 |
| May 17, 2024 | 31.40 | 31.44 | 31.31 | 31.44 | 31.44 | 0.13% | 80,447 |
| May 16, 2024 | 31.49 | 31.57 | 31.36 | 31.40 | 31.40 | -0.32% | 98,833 |
| May 15, 2024 | 31.29 | 31.50 | 31.26 | 31.50 | 31.50 | 1.16% | 102,528 |
| May 14, 2024 | 31.02 | 31.20 | 30.97 | 31.14 | 31.14 | 0.42% | 235,443 |
| May 13, 2024 | 31.10 | 31.10 | 30.95 | 31.01 | 31.01 | -0.29% | 125,655 |
| May 10, 2024 | 31.06 | 31.12 | 30.93 | 31.10 | 31.10 | 0.26% | 72,693 |
| May 9, 2024 | 30.80 | 31.02 | 30.77 | 31.02 | 31.02 | 0.62% | 140,940 |
| May 8, 2024 | 30.66 | 30.83 | 30.66 | 30.83 | 30.83 | 0.23% | 132,012 |
| May 7, 2024 | 30.77 | 30.87 | 30.70 | 30.76 | 30.76 | -0.10% | 277,323 |
| May 6, 2024 | 30.57 | 30.79 | 30.54 | 30.79 | 30.79 | 1.15% | 96,115 |
| May 3, 2024 | 30.46 | 30.55 | 30.32 | 30.44 | 30.44 | 1.23% | 266,679 |