Columbia Research Enhanced Core ETF (RECS)

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	43.20	43.47	43.00	43.12	43.12	-0.30%	376,018
Jun 18, 2026	43.41	43.44	43.18	43.25	43.25	0.46%	310,931
Jun 17, 2026	43.77	43.80	42.91	43.05	43.05	-1.69%	465,333
Jun 16, 2026	43.87	43.91	43.72	43.79	43.79	-0.02%	298,517
Jun 15, 2026	43.76	44.04	43.76	43.80	43.80	1.22%	630,702
Jun 12, 2026	43.25	43.46	43.00	43.27	43.27	0.53%	584,579
Jun 11, 2026	42.63	43.16	42.39	43.04	43.04	1.37%	363,941
Jun 10, 2026	42.82	43.08	42.42	42.46	42.46	-1.37%	599,136
Jun 9, 2026	43.21	43.43	42.33	43.05	43.05	-0.09%	455,311
Jun 8, 2026	43.31	43.48	43.04	43.09	43.09	-0.28%	738,605
Jun 5, 2026	43.72	43.85	43.04	43.21	43.21	-1.66%	396,976
Jun 4, 2026	43.73	44.01	43.69	43.94	43.94	0.92%	320,693
Jun 3, 2026	43.76	43.85	43.51	43.54	43.54	-0.75%	403,356
Jun 2, 2026	43.79	43.98	43.78	43.87	43.87	-0.18%	436,030
Jun 1, 2026	43.73	44.01	43.68	43.95	43.95	0.53%	433,919
May 29, 2026	43.73	43.89	43.68	43.72	43.72	0.05%	345,706
May 28, 2026	43.37	43.71	43.33	43.70	43.70	0.69%	970,754
May 27, 2026	43.33	43.56	43.33	43.40	43.40	0.12%	346,044
May 26, 2026	43.40	43.46	43.27	43.35	43.35	0.21%	349,346
May 22, 2026	43.23	43.38	43.14	43.26	43.26	0.53%	480,042
May 21, 2026	42.78	43.09	42.53	43.03	43.03	0.16%	630,586
May 20, 2026	42.57	42.96	42.38	42.96	42.96	1.25%	573,776
May 19, 2026	42.64	42.68	42.41	42.43	42.43	-0.77%	667,808
May 18, 2026	42.76	42.94	42.53	42.76	42.76	0.28%	889,947
May 15, 2026	42.86	42.91	42.64	42.64	42.64	-1.07%	266,639
May 14, 2026	42.91	43.22	42.90	43.10	43.10	0.87%	403,998
May 13, 2026	42.52	42.80	42.45	42.73	42.73	0.40%	390,606
May 12, 2026	42.50	42.63	42.27	42.56	42.56	0.16%	426,273
May 11, 2026	42.60	42.73	42.46	42.49	42.49	-0.42%	458,019
May 8, 2026	42.71	42.81	42.62	42.67	42.67	0.21%	388,448
May 7, 2026	42.73	42.82	42.51	42.58	42.58	-0.30%	464,592
May 6, 2026	42.39	42.72	42.37	42.71	42.71	1.62%	508,501
May 5, 2026	41.92	42.16	41.88	42.03	42.03	0.50%	489,110
May 4, 2026	42.04	42.12	41.67	41.82	41.82	-0.78%	314,085
May 1, 2026	42.29	42.40	42.13	42.15	42.15	0.02%	411,469
Apr 30, 2026	41.88	42.20	41.73	42.14	42.14	0.55%	460,126
Apr 29, 2026	41.91	41.98	41.79	41.91	41.91	-0.33%	580,049
Apr 28, 2026	42.14	42.20	41.97	42.05	42.05	-0.45%	391,379
Apr 27, 2026	41.98	42.26	41.98	42.24	42.24	0.50%	1,439,827
Apr 24, 2026	41.88	42.13	41.77	42.03	42.03	0.57%	366,992
Apr 23, 2026	41.88	42.01	41.37	41.79	41.79	-0.50%	744,186
Apr 22, 2026	42.08	42.16	41.93	42.00	42.00	0.45%	366,336
Apr 21, 2026	42.22	42.33	41.78	41.81	41.81	-0.83%	550,743
Apr 20, 2026	42.02	42.21	41.98	42.16	42.16	-0.02%	718,717
Apr 17, 2026	41.83	42.29	41.79	42.17	42.17	1.49%	601,986
Apr 16, 2026	41.53	41.61	41.37	41.55	41.55	0.36%	402,172
Apr 15, 2026	41.18	41.49	41.09	41.40	41.40	0.63%	803,134
Apr 14, 2026	40.80	41.14	40.79	41.14	41.14	1.08%	422,512
Apr 13, 2026	40.18	40.70	40.04	40.70	40.70	0.97%	499,189
Apr 10, 2026	40.51	40.52	40.21	40.31	40.31	-0.37%	1,270,323

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 23, 2026

Data Sources Report a data error

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.