Columbia Large Cap Growth ETF (REGS)
NYSEARCA: REGS · Real-Time Price · USD
11.41
-0.10 (-0.89%)
At close: Aug 24, 2026, 4:00 PM EDT
11.01
-0.40 (-3.49%)
After-hours: Aug 24, 2026, 5:25 PM EDT
REGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.42 | 11.46 | 11.33 | 11.42 | - | -0.81% | 7,780 |
| Aug 21, 2026 | 11.49 | 11.53 | 11.49 | 11.51 | 11.51 | 0.41% | 9,607 |
| Aug 20, 2026 | 11.53 | 11.53 | 11.45 | 11.47 | 11.47 | -0.53% | 8,701 |
| Aug 19, 2026 | 11.61 | 11.61 | 11.52 | 11.53 | 11.53 | -0.04% | 12,890 |
| Aug 18, 2026 | 11.64 | 11.64 | 11.51 | 11.53 | 11.53 | -1.77% | 23,002 |
| Aug 17, 2026 | 11.79 | 11.79 | 11.72 | 11.74 | 11.74 | -0.18% | 20,051 |
| Aug 14, 2026 | 11.80 | 11.80 | 11.74 | 11.76 | 11.76 | -0.43% | 25,562 |
| Aug 13, 2026 | 11.80 | 11.83 | 11.80 | 11.81 | 11.81 | 0.74% | 17,424 |
| Aug 12, 2026 | 11.82 | 11.82 | 11.72 | 11.72 | 11.72 | 0.89% | 23,445 |
| Aug 11, 2026 | 11.69 | 11.69 | 11.60 | 11.62 | 11.62 | -0.37% | 2,267 |
| Aug 10, 2026 | 11.73 | 11.73 | 11.66 | 11.66 | 11.66 | -0.07% | 557 |
| Aug 7, 2026 | 11.65 | 11.70 | 11.63 | 11.67 | 11.67 | 0.84% | 3,663 |
| Aug 6, 2026 | 11.59 | 11.62 | 11.58 | 11.58 | 11.57 | -0.51% | 2,418 |
| Aug 5, 2026 | 11.68 | 11.71 | 11.62 | 11.63 | 11.63 | -0.06% | 5,444 |
| Aug 4, 2026 | 11.55 | 11.67 | 11.54 | 11.64 | 11.64 | 2.27% | 8,550 |
| Aug 3, 2026 | 11.30 | 11.39 | 11.30 | 11.38 | 11.38 | 1.97% | 7,859 |
| Jul 31, 2026 | 11.14 | 11.16 | 11.02 | 11.16 | 11.16 | 0.83% | 1,531 |
| Jul 30, 2026 | 10.98 | 11.07 | 10.98 | 11.07 | 11.07 | 2.32% | 2,153 |
| Jul 29, 2026 | 10.95 | 10.97 | 10.82 | 10.82 | 10.82 | -1.47% | 1,380 |
| Jul 28, 2026 | 10.93 | 10.98 | 10.82 | 10.98 | 10.98 | -0.10% | 9,229 |
| Jul 27, 2026 | 10.94 | 10.99 | 10.93 | 10.99 | 10.99 | -0.06% | 1,410 |
| Jul 24, 2026 | 11.04 | 11.13 | 10.97 | 11.00 | 11.00 | -0.71% | 10,224 |
| Jul 23, 2026 | 11.14 | 11.14 | 11.06 | 11.08 | 11.08 | -1.96% | 3,916 |
| Jul 22, 2026 | 11.28 | 11.33 | 11.28 | 11.30 | 11.30 | -0.24% | 2,271 |
| Jul 21, 2026 | 11.27 | 11.33 | 11.27 | 11.33 | 11.33 | 1.52% | 3,505 |
| Jul 20, 2026 | 11.19 | 11.24 | 11.14 | 11.16 | 11.16 | 0.18% | 6,781 |
| Jul 17, 2026 | 11.07 | 11.16 | 11.06 | 11.14 | 11.14 | -0.82% | 6,481 |
| Jul 16, 2026 | 11.29 | 11.30 | 11.23 | 11.23 | 11.23 | -1.75% | 4,396 |
| Jul 15, 2026 | 11.49 | 11.49 | 11.34 | 11.43 | 11.43 | 0.30% | 2,060 |
| Jul 14, 2026 | 11.36 | 11.45 | 11.36 | 11.40 | 11.40 | 0.74% | 8,330 |
| Jul 13, 2026 | 11.38 | 11.40 | 11.27 | 11.31 | 11.31 | -1.55% | 13,100 |
| Jul 10, 2026 | 11.40 | 11.49 | 11.38 | 11.49 | 11.49 | 0.68% | 5,637 |
| Jul 9, 2026 | 11.29 | 11.41 | 11.29 | 11.41 | 11.41 | 1.52% | 4,749 |
| Jul 8, 2026 | 11.15 | 11.26 | 11.13 | 11.24 | 11.24 | 0.57% | 8,893 |
| Jul 7, 2026 | 11.10 | 11.18 | 11.08 | 11.18 | 11.18 | -0.87% | 36,654 |
| Jul 6, 2026 | 11.18 | 11.29 | 11.17 | 11.28 | 11.28 | 1.53% | 61,821 |
| Jul 2, 2026 | 11.20 | 11.27 | 11.05 | 11.11 | 11.11 | -1.06% | 2,487 |
| Jul 1, 2026 | 11.18 | 11.23 | 11.18 | 11.23 | 11.22 | -0.48% | 605 |
| Jun 30, 2026 | 11.19 | 11.30 | 11.17 | 11.28 | 11.28 | 1.50% | 3,587 |
| Jun 29, 2026 | 11.03 | 11.15 | 10.98 | 11.11 | 11.11 | 1.50% | 3,644 |
| Jun 26, 2026 | 10.90 | 11.01 | 10.90 | 10.95 | 10.95 | 0.05% | 1,109 |
| Jun 25, 2026 | 11.10 | 11.10 | 10.94 | 10.94 | 10.94 | -0.98% | 4,344 |
| Jun 24, 2026 | 11.05 | 11.12 | 11.04 | 11.05 | 11.05 | -0.04% | 2,501 |
| Jun 23, 2026 | 11.01 | 11.15 | 11.01 | 11.06 | 11.06 | -1.69% | 4,139 |
| Jun 22, 2026 | 11.34 | 11.38 | 11.21 | 11.25 | 11.25 | -0.87% | 7,938 |
| Jun 18, 2026 | 11.27 | 11.34 | 11.27 | 11.34 | 11.34 | 1.39% | 754 |
| Jun 17, 2026 | 11.31 | 11.33 | 11.18 | 11.19 | 11.19 | -1.23% | 27,510 |
| Jun 16, 2026 | 11.39 | 11.40 | 11.33 | 11.33 | 11.33 | -0.77% | 6,619 |
| Jun 15, 2026 | 11.35 | 11.42 | 11.34 | 11.42 | 11.42 | 2.38% | 5,244 |
| Jun 12, 2026 | 11.16 | 11.19 | 11.09 | 11.15 | 11.15 | 0.05% | 36,179 |