Columbia Research Enhanced Core ETF (RECS)

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.14	42.20	42.12	42.11	-	-0.32%	69,636
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%	744,147
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%	422,465
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
Apr 9, 2026	40.23	40.50	40.09	40.46	40.46	0.40%	487,289
Apr 8, 2026	40.36	40.44	40.14	40.30	40.30	2.34%	404,062
Apr 7, 2026	39.33	39.44	39.02	39.38	39.38	-0.33%	951,264
Apr 6, 2026	39.27	39.53	39.24	39.51	39.51	0.64%	486,704
Apr 2, 2026	38.77	39.41	38.66	39.26	39.26	0.03%	753,481
Apr 1, 2026	39.18	39.44	39.09	39.25	39.25	0.69%	631,367
Mar 31, 2026	38.35	39.06	38.28	38.98	38.98	2.71%	412,658
Mar 30, 2026	38.27	38.31	37.79	37.95	37.95	-0.05%	520,609
Mar 27, 2026	38.43	38.43	37.86	37.97	37.97	-1.66%	820,693
Mar 26, 2026	38.91	39.13	38.55	38.61	38.61	-1.33%	431,635
Mar 25, 2026	39.30	39.47	39.03	39.13	39.13	0.37%	1,112,428
Mar 24, 2026	38.88	39.22	38.80	38.99	38.99	-0.34%	404,721
Mar 23, 2026	39.24	39.49	38.99	39.12	39.12	1.24%	365,571
Mar 20, 2026	39.10	39.10	38.43	38.64	38.64	-1.43%	376,193
Mar 19, 2026	39.04	39.35	38.94	39.20	39.20	-0.13%	572,980
Mar 18, 2026	39.65	39.72	39.25	39.25	39.25	-1.46%	403,158
Mar 17, 2026	39.83	40.07	39.78	39.83	39.83	0.68%	586,631
Mar 16, 2026	39.58	39.79	39.50	39.56	39.56	0.76%	290,997
Mar 13, 2026	39.66	39.87	39.16	39.26	39.26	-0.53%	389,276
Mar 12, 2026	39.74	39.83	39.45	39.47	39.47	-1.57%	378,545
Mar 11, 2026	40.10	40.25	39.86	40.10	40.10	-0.02%	439,134
Mar 10, 2026	40.26	40.52	40.00	40.11	40.11	-0.50%	474,767
Mar 9, 2026	39.66	40.40	39.35	40.31	40.31	0.62%	1,711,110
Mar 6, 2026	40.16	40.21	39.83	40.06	40.06	-1.40%	543,705
Mar 5, 2026	40.66	40.82	40.29	40.63	40.63	-0.49%	609,983
Mar 4, 2026	40.75	40.98	40.57	40.83	40.83	0.42%	733,488
Mar 3, 2026	40.26	40.80	39.92	40.66	40.66	-0.78%	421,629
Mar 2, 2026	40.47	41.09	40.32	40.98	40.98	0.22%	477,490
Feb 27, 2026	40.90	40.96	40.73	40.89	40.89	-0.99%	370,493
Feb 26, 2026	41.36	41.42	41.03	41.30	41.30	0.05%	405,561
Feb 25, 2026	41.13	41.36	41.08	41.28	41.28	0.78%	336,901
Feb 24, 2026	40.61	41.02	40.56	40.96	40.96	0.84%	459,706
Feb 23, 2026	40.99	41.10	40.44	40.62	40.62	-1.07%	589,160
Feb 20, 2026	40.64	41.08	40.60	41.06	41.06	0.69%	593,101
Feb 19, 2026	40.79	40.89	40.58	40.78	40.78	-0.46%	519,193
Feb 18, 2026	40.75	41.09	40.69	40.97	40.97	0.81%	552,754
Feb 17, 2026	40.58	40.77	40.24	40.64	40.64	0.17%	754,187

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.