Columbia Research Enhanced Core ETF (RECS)

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2025	40.13	40.17	39.54	39.74	39.74	-0.70%	2,727,941
Oct 15, 2025	40.21	40.38	39.70	40.02	40.02	0.43%	555,038
Oct 14, 2025	39.56	40.08	39.35	39.85	39.85	-0.10%	677,834
Oct 13, 2025	39.84	39.99	39.69	39.89	39.89	1.27%	652,941
Oct 10, 2025	40.45	40.54	39.35	39.39	39.39	-2.40%	689,965
Oct 9, 2025	40.64	40.64	40.29	40.36	40.36	-0.44%	735,820
Oct 8, 2025	40.44	40.57	40.36	40.54	40.54	0.47%	422,212
Oct 7, 2025	40.58	40.64	40.24	40.35	40.35	-0.42%	572,965
Oct 6, 2025	40.62	40.62	40.40	40.52	40.52	0.02%	813,072
Oct 3, 2025	40.53	40.69	40.43	40.51	40.51	-0.05%	1,464,938
Oct 2, 2025	40.52	40.55	40.35	40.53	40.53	0.25%	897,295
Oct 1, 2025	40.23	40.49	40.20	40.43	40.43	0.20%	462,871
Sep 30, 2025	40.17	40.36	40.08	40.35	40.35	0.50%	2,327,612
Sep 29, 2025	40.23	40.25	40.06	40.15	40.15	0.22%	808,784
Sep 26, 2025	39.87	40.06	39.80	40.06	40.06	0.60%	619,392
Sep 25, 2025	39.74	39.83	39.55	39.82	39.82	-0.25%	431,945
Sep 24, 2025	40.16	40.16	39.82	39.92	39.92	-0.32%	342,461
Sep 23, 2025	40.21	40.32	39.96	40.05	40.05	-0.42%	620,060
Sep 22, 2025	39.83	40.23	39.82	40.22	40.22	0.83%	276,372
Sep 19, 2025	39.84	39.93	39.68	39.89	39.89	0.48%	442,125
Sep 18, 2025	39.61	39.76	39.54	39.70	39.70	0.66%	342,416
Sep 17, 2025	39.47	39.64	39.15	39.44	39.44	-0.10%	386,617
Sep 16, 2025	39.57	39.61	39.41	39.48	39.48	-0.25%	1,173,886
Sep 15, 2025	39.51	39.60	39.49	39.58	39.58	0.30%	331,662
Sep 12, 2025	39.51	39.56	39.43	39.46	39.46	-0.30%	334,597
Sep 11, 2025	39.26	39.62	39.26	39.58	39.58	1.05%	627,476
Sep 10, 2025	39.32	39.35	39.07	39.17	39.17	-0.03%	456,027
Sep 9, 2025	39.09	39.21	38.97	39.18	39.18	0.23%	462,766
Sep 8, 2025	39.07	39.17	39.00	39.09	39.09	0.10%	390,616
Sep 5, 2025	39.20	39.32	38.83	39.05	39.05	-0.38%	1,908,518
Sep 4, 2025	39.04	39.25	38.91	39.20	39.20	0.49%	925,027
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

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.