Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
32.76
+0.23 (0.71%)
Apr 29, 2025, 4:00 PM EDT - Market closed
RECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 32.47 | 32.78 | 32.47 | 32.76 | - | 0.71% | 627,870 |
| Apr 28, 2025 | 32.57 | 32.66 | 32.17 | 32.53 | 32.53 | - | 301,213 |
| Apr 25, 2025 | 32.32 | 32.55 | 32.14 | 32.53 | 32.53 | 0.62% | 269,375 |
| Apr 24, 2025 | 31.71 | 32.35 | 31.64 | 32.33 | 32.33 | 2.15% | 748,990 |
| Apr 23, 2025 | 31.90 | 32.39 | 31.53 | 31.65 | 31.65 | 1.77% | 651,902 |
| Apr 22, 2025 | 30.71 | 31.26 | 30.66 | 31.10 | 31.10 | 2.27% | 592,168 |
| Apr 21, 2025 | 30.81 | 30.81 | 30.07 | 30.41 | 30.41 | -2.06% | 731,368 |
| Apr 17, 2025 | 31.15 | 31.35 | 30.94 | 31.05 | 31.05 | - | 469,199 |
| Apr 16, 2025 | 31.35 | 31.55 | 30.70 | 31.05 | 31.05 | -2.14% | 1,461,659 |
| Apr 15, 2025 | 31.80 | 32.01 | 31.65 | 31.73 | 31.73 | -0.25% | 472,235 |
| Apr 14, 2025 | 32.09 | 32.17 | 31.55 | 31.81 | 31.81 | 0.92% | 1,824,565 |
| Apr 11, 2025 | 30.87 | 31.66 | 30.69 | 31.52 | 31.52 | 1.68% | 778,928 |
| Apr 10, 2025 | 31.42 | 31.48 | 30.15 | 31.00 | 31.00 | -3.49% | 1,293,625 |
| Apr 9, 2025 | 29.24 | 32.27 | 29.20 | 32.12 | 32.12 | 9.25% | 1,073,710 |
| Apr 8, 2025 | 30.92 | 31.09 | 29.04 | 29.40 | 29.40 | -1.90% | 883,754 |
| Apr 7, 2025 | 29.01 | 30.80 | 28.64 | 29.97 | 29.97 | -0.10% | 2,029,023 |
| Apr 4, 2025 | 30.93 | 31.08 | 30.00 | 30.00 | 30.00 | -5.81% | 1,358,624 |
| Apr 3, 2025 | 32.30 | 32.42 | 31.78 | 31.85 | 31.85 | -5.15% | 748,356 |
| Apr 2, 2025 | 32.99 | 33.67 | 32.98 | 33.58 | 33.58 | 0.78% | 475,817 |
| Apr 1, 2025 | 33.06 | 33.41 | 32.90 | 33.32 | 33.32 | 0.33% | 1,051,155 |
| Mar 31, 2025 | 32.61 | 33.28 | 32.51 | 33.21 | 33.21 | 0.61% | 2,408,622 |
| Mar 28, 2025 | 33.57 | 33.60 | 32.95 | 33.01 | 33.01 | -2.13% | 342,684 |
| Mar 27, 2025 | 33.65 | 33.89 | 33.55 | 33.73 | 33.73 | -0.27% | 1,169,439 |
| Mar 26, 2025 | 34.11 | 34.19 | 33.69 | 33.82 | 33.82 | -0.97% | 585,119 |
| Mar 25, 2025 | 34.13 | 34.20 | 34.05 | 34.15 | 34.15 | 0.21% | 331,033 |
| Mar 24, 2025 | 33.84 | 34.22 | 33.84 | 34.08 | 34.08 | 1.70% | 1,162,700 |
| Mar 21, 2025 | 33.20 | 33.51 | 33.13 | 33.51 | 33.51 | - | 279,697 |
| Mar 20, 2025 | 33.33 | 33.80 | 33.32 | 33.51 | 33.51 | - | 412,547 |
| Mar 19, 2025 | 33.29 | 33.76 | 33.25 | 33.51 | 33.51 | 0.96% | 482,746 |
| Mar 18, 2025 | 33.42 | 33.42 | 33.09 | 33.19 | 33.19 | -0.93% | 595,159 |
| Mar 17, 2025 | 33.29 | 33.70 | 33.29 | 33.50 | 33.50 | 0.48% | 359,593 |
| Mar 14, 2025 | 32.88 | 33.37 | 32.88 | 33.34 | 33.34 | 2.14% | 487,338 |
| Mar 13, 2025 | 33.08 | 33.08 | 32.52 | 32.64 | 32.64 | -1.42% | 364,170 |
| Mar 12, 2025 | 33.32 | 33.33 | 32.79 | 33.11 | 33.11 | 0.39% | 632,743 |
| Mar 11, 2025 | 33.16 | 33.33 | 32.71 | 32.98 | 32.98 | -0.93% | 733,312 |
| Mar 10, 2025 | 33.64 | 33.72 | 32.97 | 33.29 | 33.29 | -2.49% | 521,004 |
| Mar 7, 2025 | 33.77 | 34.18 | 33.52 | 34.14 | 34.14 | 0.71% | 396,199 |
| Mar 6, 2025 | 34.01 | 34.27 | 33.72 | 33.90 | 33.90 | -1.60% | 731,254 |
| Mar 5, 2025 | 34.05 | 34.52 | 33.83 | 34.45 | 34.45 | 1.09% | 582,791 |
| Mar 4, 2025 | 34.19 | 34.54 | 33.77 | 34.08 | 34.08 | -1.22% | 711,039 |
| Mar 3, 2025 | 35.17 | 35.32 | 34.26 | 34.50 | 34.50 | -1.79% | 657,266 |
| Feb 28, 2025 | 34.59 | 35.15 | 34.44 | 35.13 | 35.13 | 1.65% | 9,333,921 |
| Feb 27, 2025 | 35.25 | 35.32 | 34.56 | 34.56 | 34.56 | -1.57% | 533,951 |
| Feb 26, 2025 | 35.24 | 35.45 | 35.00 | 35.11 | 35.11 | -0.09% | 410,170 |
| Feb 25, 2025 | 35.25 | 35.32 | 34.86 | 35.14 | 35.14 | -0.31% | 386,667 |
| Feb 24, 2025 | 35.53 | 35.60 | 35.22 | 35.25 | 35.25 | -0.31% | 298,382 |
| Feb 21, 2025 | 36.00 | 36.00 | 35.36 | 35.36 | 35.36 | -1.72% | 330,066 |
| Feb 20, 2025 | 36.04 | 36.04 | 35.78 | 35.98 | 35.98 | -0.39% | 346,671 |
| Feb 19, 2025 | 35.97 | 36.14 | 35.91 | 36.12 | 36.12 | 0.11% | 450,544 |
| Feb 18, 2025 | 36.07 | 36.11 | 35.90 | 36.08 | 36.08 | 0.17% | 1,372,326 |