Columbia Research Enhanced Core ETF (RECS)

NYSEARCA: RECS · Real-Time Price · USD

45.06

-0.08 (-0.18%)

At close: Aug 24, 2026, 4:00 PM EDT

45.06

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:15 PM EDT

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	45.10	45.12	44.96	45.09	-	-0.11%	278,281
Aug 21, 2026	45.19	45.24	45.02	45.14	45.14	0.33%	240,961
Aug 20, 2026	45.11	45.31	44.92	44.99	44.99	-0.57%	338,593
Aug 19, 2026	45.31	45.52	45.20	45.25	45.25	0.31%	488,520
Aug 18, 2026	45.24	45.29	45.09	45.11	45.11	-0.68%	418,346
Aug 17, 2026	45.62	45.64	45.40	45.42	45.42	-0.55%	389,309
Aug 14, 2026	45.74	45.78	45.62	45.67	45.67	0.11%	486,331
Aug 13, 2026	45.40	45.65	45.40	45.62	45.62	0.73%	262,794
Aug 12, 2026	45.29	45.31	45.18	45.29	45.29	0.42%	297,548
Aug 11, 2026	45.29	45.31	45.04	45.10	45.10	-0.09%	291,044
Aug 10, 2026	45.19	45.25	45.09	45.14	45.14	-0.33%	267,097
Aug 7, 2026	45.07	45.32	45.00	45.29	45.29	0.73%	284,928
Aug 6, 2026	45.16	45.22	44.86	44.96	44.96	-0.20%	335,460
Aug 5, 2026	45.16	45.29	44.95	45.05	45.05	0.29%	355,917
Aug 4, 2026	44.31	45.00	44.30	44.92	44.92	1.72%	391,495
Aug 3, 2026	43.79	44.26	43.79	44.16	44.16	0.91%	492,382
Jul 31, 2026	43.74	43.83	43.24	43.76	43.76	-0.45%	427,344
Jul 30, 2026	43.88	44.04	43.56	43.96	43.96	0.21%	900,875
Jul 29, 2026	44.45	44.60	43.86	43.87	43.87	-1.46%	674,649
Jul 28, 2026	44.23	44.56	44.20	44.52	44.52	0.82%	471,852
Jul 27, 2026	44.52	44.56	44.02	44.16	44.16	-0.02%	571,406
Jul 24, 2026	43.92	44.48	43.92	44.17	44.17	0.59%	319,115
Jul 23, 2026	44.07	44.11	43.76	43.91	43.91	-0.97%	484,743
Jul 22, 2026	44.31	44.50	44.28	44.34	44.34	-0.14%	646,236
Jul 21, 2026	44.28	44.42	44.15	44.40	44.40	0.84%	452,413
Jul 20, 2026	44.37	44.43	44.02	44.03	44.03	-0.45%	339,794
Jul 17, 2026	44.24	44.48	44.14	44.23	44.23	-0.94%	257,963
Jul 16, 2026	44.50	44.70	44.46	44.65	44.65	0.20%	426,920
Jul 15, 2026	44.47	44.64	44.34	44.56	44.56	0.25%	368,748
Jul 14, 2026	44.38	44.46	44.23	44.45	44.45	0.61%	426,740
Jul 13, 2026	44.39	44.55	44.14	44.18	44.18	-0.59%	381,669
Jul 10, 2026	44.09	44.48	44.09	44.44	44.44	0.93%	293,681
Jul 9, 2026	43.69	44.05	43.54	44.03	44.03	1.06%	738,540
Jul 8, 2026	43.51	43.63	43.20	43.57	43.57	-0.09%	304,930
Jul 7, 2026	43.68	43.78	43.52	43.61	43.61	-0.25%	284,811
Jul 6, 2026	43.58	43.79	43.50	43.72	43.72	0.53%	342,167
Jul 2, 2026	43.52	43.73	43.16	43.49	43.49	0.14%	484,313
Jul 1, 2026	43.29	43.65	43.14	43.43	43.43	0.35%	307,379
Jun 30, 2026	43.02	43.30	42.95	43.28	43.28	0.58%	233,960
Jun 29, 2026	42.96	43.05	42.63	43.03	43.03	0.68%	217,642
Jun 26, 2026	42.41	42.86	42.38	42.74	42.74	0.56%	279,150
Jun 25, 2026	42.91	42.92	42.43	42.50	42.50	-0.75%	364,412
Jun 24, 2026	42.85	43.21	42.74	42.82	42.82	-0.09%	240,196
Jun 23, 2026	42.73	43.05	42.65	42.86	42.86	-0.60%	873,640
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