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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202434.3335.1534.3234.9134.911.04%151,680
Dec 19, 202434.7634.8834.5134.5534.550.17%296,817
Dec 18, 202435.4935.6334.4534.4934.49-3.87%330,147
Dec 17, 202435.8035.9135.7635.8835.50-0.33%166,026
Dec 16, 202435.9836.0635.8836.0035.620.19%230,100
Dec 13, 202436.1536.1535.8535.9335.55-0.58%409,824
Dec 12, 202436.2436.3036.1336.1435.76-0.39%228,006
Dec 11, 202436.2236.3836.2136.2835.900.61%443,100
Dec 10, 202436.2136.2836.0136.0635.68-0.50%296,600
Dec 9, 202436.3736.3936.1836.2435.85-0.49%1,440,202
Dec 6, 202436.4136.6036.3536.4236.040.14%187,900
Dec 5, 202436.4036.5036.3336.3735.99-0.05%298,200
Dec 4, 202436.2436.4136.1936.3936.010.64%395,100
Dec 3, 202436.1136.2036.0536.1635.780.08%396,100
Dec 2, 202436.0236.1636.0236.1335.750.31%618,800
Nov 29, 202435.9036.1235.8836.0235.640.39%65,300
Nov 27, 202435.9436.0035.7835.8835.50-0.33%368,948
Nov 26, 202435.7936.0135.7936.0035.620.67%431,100
Nov 25, 202435.8235.9135.6035.7635.380.31%733,925
Nov 22, 202435.4935.8135.4735.6535.270.34%506,500
Nov 21, 202435.5135.6035.1335.5335.160.31%343,800
Nov 20, 202435.3835.4234.9935.4235.050.17%818,200
Nov 19, 202435.0035.4434.9835.3634.990.40%265,400
Nov 18, 202435.1235.3135.1035.2234.850.11%243,700
Nov 15, 202435.3735.3735.0435.1834.81-1.07%434,503
Nov 14, 202435.7635.7735.5135.5635.19-0.45%250,400
Nov 13, 202435.6735.8635.6135.7235.340.11%283,800
Nov 12, 202435.7335.7735.5435.6835.300.03%532,649
Nov 11, 202435.7735.7735.6335.6735.290.11%195,400
Nov 8, 202435.6435.7135.5535.6335.250.08%192,905
Nov 7, 202435.4935.6935.4935.6035.220.56%263,500
Nov 6, 202435.1235.4835.0735.4035.032.61%257,700
Nov 5, 202434.1334.5034.1334.5034.141.29%186,933
Nov 4, 202434.1534.2333.9634.0633.70-0.06%183,700
Nov 1, 202434.1734.4234.0834.0833.720.24%555,524
Oct 31, 202434.3734.3933.9534.0033.64-1.79%366,500
Oct 30, 202434.6834.8434.5834.6234.26-0.09%219,539
Oct 29, 202434.5334.7434.3934.6534.280.06%264,300
Oct 28, 202434.6534.6934.5734.6334.260.55%148,811
Oct 25, 202434.5834.7634.3834.4434.08-0.23%303,539
Oct 24, 202434.5134.7634.3434.5234.160.23%503,000
Oct 23, 202434.6534.6734.2034.4434.08-1.06%410,111
Oct 22, 202434.5934.8334.5634.8134.440.26%231,800
Oct 21, 202434.7134.7734.5334.7234.35-0.12%317,629
Oct 18, 202434.7934.8634.6734.7634.390.23%199,400
Oct 17, 202434.8534.8734.6434.6834.31-0.03%506,420
Oct 16, 202434.5334.7034.4834.6934.320.43%337,621
Oct 15, 202434.7334.8034.4634.5434.18-0.75%173,300
Oct 14, 202434.5134.8034.4834.8034.430.75%564,314
Oct 11, 202434.1834.5434.1834.5434.181.11%280,500
Oct 10, 202434.0534.2133.9934.1633.80-673,700
Oct 9, 202433.8834.1633.8234.1633.800.89%493,371
Oct 8, 202433.7933.9433.7133.8633.500.50%2,119,126
Oct 7, 202433.8333.8833.5933.6933.33-0.53%418,264
Oct 4, 202433.9033.9933.6433.8733.510.71%1,309,013
Oct 3, 202433.5433.7033.4633.6333.280.06%720,742
Oct 2, 202433.6033.6933.5133.6133.26-0.18%519,700
Oct 1, 202433.9634.1933.4833.6733.32-0.71%118,900
Sep 30, 202433.7333.9933.6333.9133.550.47%587,504
Sep 27, 202433.9234.0033.7533.7533.390.06%220,200
Sep 26, 202433.9233.9933.7333.7333.370.27%447,900
Sep 25, 202433.7633.8133.6433.6433.29-0.53%433,200
Sep 24, 202433.7633.8233.5833.8233.460.33%175,310
Sep 23, 202433.7433.7433.6033.7133.350.09%301,700
Sep 20, 202433.6933.7433.4733.6833.32-0.21%110,017
Sep 19, 202433.7433.8533.5733.7533.391.75%233,800
Sep 18, 202433.2433.5333.0933.1732.82-0.18%185,200
Sep 17, 202433.2533.4333.0933.2332.880.36%150,434
Sep 16, 202433.0333.1832.9733.1132.760.06%120,748
Sep 13, 202432.9433.1632.9433.0932.740.42%128,500
Sep 12, 202432.7332.9632.5832.9532.600.80%460,200
Sep 11, 202432.3532.7031.8432.6932.351.11%156,504
Sep 10, 202432.4232.4332.0432.3331.990.15%110,800
Sep 9, 202432.2032.4132.1032.2831.940.88%108,919
Sep 6, 202432.5732.6331.8832.0031.66-1.39%313,200
Sep 5, 202432.6532.7632.3632.4532.11-0.43%152,449
Sep 4, 202432.5832.8332.4832.5932.25-0.64%747,407
Sep 3, 202433.2033.7032.6032.8032.45-1.88%80,240
Aug 30, 202433.2833.5033.0333.4333.080.69%144,940
Aug 29, 202433.2533.4333.0533.2032.850.03%85,200
Aug 28, 202433.2833.3032.9133.1932.84-0.33%125,800
Aug 27, 202433.2433.3433.1133.3032.95-273,600
Aug 26, 202433.4233.4733.1533.3032.950.06%166,449
Aug 23, 202433.1733.3833.0833.2832.931.00%169,918
Aug 22, 202433.3333.6832.8832.9532.60-0.69%814,500
Aug 21, 202433.1033.2933.0433.1832.830.36%179,700
Aug 20, 202433.1333.1732.9633.0632.71-0.45%231,703
Aug 19, 202432.8533.2132.7933.2132.861.10%176,807
Aug 16, 202432.6432.8632.6332.8532.500.49%80,513
Aug 15, 202432.5732.7632.5032.6932.351.33%648,600
Aug 14, 202432.2032.2732.0332.2631.920.62%171,506
Aug 13, 202431.8332.1531.7532.0631.721.14%424,440
Aug 12, 202431.7531.7731.5231.7031.370.03%209,613
Aug 9, 202431.4731.6931.3831.6931.360.44%342,051
Aug 8, 202431.1531.5531.0231.5531.222.50%215,200
Aug 7, 202431.3631.5730.7730.7830.46-0.93%123,023
Aug 6, 202430.8331.4130.7331.0730.741.07%465,824
Aug 5, 202430.2731.0130.1930.7430.42-2.72%492,200
Aug 2, 202431.7631.8231.3931.6031.27-2.23%154,003
Aug 1, 202432.8833.0232.0832.3231.98-1.07%192,512