Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
25.49
-0.13 (-0.51%)
Oct 29, 2024, 3:01 PM EDT - Market closed
REVS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 25.53 | 25.58 | 25.48 | 25.49 | 25.49 | -0.51% | 4,437 |
Oct 28, 2024 | 25.53 | 25.66 | 25.53 | 25.62 | 25.62 | 0.66% | 7,718 |
Oct 25, 2024 | 25.73 | 25.73 | 25.45 | 25.45 | 25.45 | -0.90% | 3,270 |
Oct 24, 2024 | 25.73 | 25.73 | 25.62 | 25.68 | 25.68 | 0.18% | 3,789 |
Oct 23, 2024 | 25.60 | 25.66 | 25.57 | 25.64 | 25.64 | -0.31% | 2,120 |
Oct 22, 2024 | 25.68 | 25.75 | 25.67 | 25.72 | 25.72 | -0.60% | 30,431 |
Oct 21, 2024 | 25.96 | 25.97 | 25.71 | 25.87 | 25.87 | -0.44% | 13,447 |
Oct 18, 2024 | 25.96 | 25.99 | 25.93 | 25.99 | 25.99 | 0.13% | 5,385 |
Oct 17, 2024 | 26.01 | 26.01 | 25.91 | 25.95 | 25.95 | -0.13% | 10,543 |
Oct 16, 2024 | 25.87 | 25.99 | 25.87 | 25.99 | 25.99 | 0.80% | 4,438 |
Oct 15, 2024 | 25.74 | 25.99 | 25.74 | 25.78 | 25.78 | -0.11% | 2,632 |
Oct 14, 2024 | 25.76 | 25.81 | 25.76 | 25.81 | 25.81 | 0.46% | 695 |
Oct 11, 2024 | 25.40 | 25.76 | 25.40 | 25.69 | 25.69 | 1.27% | 9,201 |
Oct 10, 2024 | 25.43 | 25.46 | 25.33 | 25.37 | 25.37 | -0.23% | 8,965 |
Oct 9, 2024 | 25.14 | 25.47 | 25.11 | 25.43 | 25.43 | 0.75% | 5,308 |
Oct 8, 2024 | 25.21 | 25.27 | 25.16 | 25.24 | 25.24 | -0.44% | 2,652 |
Oct 7, 2024 | 25.39 | 25.45 | 25.25 | 25.35 | 25.35 | -0.14% | 14,238 |
Oct 4, 2024 | 25.49 | 25.49 | 25.24 | 25.39 | 25.39 | 0.86% | 4,993 |
Oct 3, 2024 | 25.35 | 25.35 | 25.14 | 25.17 | 25.17 | -0.51% | 18,159 |
Oct 2, 2024 | 25.31 | 25.34 | 25.29 | 25.30 | 25.30 | -0.02% | 3,358 |
Oct 1, 2024 | 25.44 | 25.44 | 25.29 | 25.31 | 25.31 | -0.30% | 2,262 |
Sep 30, 2024 | 25.21 | 25.40 | 25.21 | 25.38 | 25.38 | 0.09% | 13,937 |
Sep 27, 2024 | 25.38 | 25.50 | 25.32 | 25.36 | 25.36 | 0.72% | 12,001 |
Sep 26, 2024 | 25.06 | 25.18 | 25.06 | 25.18 | 25.18 | 0.67% | 3,014 |
Sep 25, 2024 | 25.13 | 25.14 | 25.00 | 25.01 | 25.01 | -0.78% | 4,653 |
Sep 24, 2024 | 25.26 | 25.26 | 25.12 | 25.21 | 25.21 | 0.10% | 2,519 |
Sep 23, 2024 | 25.21 | 25.21 | 25.15 | 25.18 | 25.18 | 0.47% | 12,590 |
Sep 20, 2024 | 25.08 | 25.15 | 25.01 | 25.07 | 25.07 | -0.68% | 2,636 |
Sep 19, 2024 | 25.15 | 25.32 | 25.15 | 25.24 | 25.24 | 1.24% | 9,043 |
Sep 18, 2024 | 25.05 | 25.11 | 24.93 | 24.93 | 24.93 | -0.25% | 3,078 |
Sep 17, 2024 | 25.13 | 25.13 | 24.87 | 24.99 | 24.99 | 0.30% | 4,155 |
Sep 16, 2024 | 24.88 | 24.92 | 24.88 | 24.92 | 24.92 | 0.88% | 2,140 |
Sep 13, 2024 | 24.67 | 24.78 | 24.65 | 24.70 | 24.70 | 0.93% | 3,362 |
Sep 12, 2024 | 24.39 | 24.54 | 24.39 | 24.47 | 24.47 | 0.30% | 5,308 |
Sep 11, 2024 | 24.17 | 24.40 | 24.17 | 24.40 | 24.40 | -0.32% | 3,582 |
Sep 10, 2024 | 24.53 | 24.53 | 24.36 | 24.48 | 24.48 | -0.38% | 4,181 |
Sep 9, 2024 | 24.64 | 24.79 | 24.55 | 24.57 | 24.57 | 0.50% | 9,117 |
Sep 6, 2024 | 24.55 | 24.55 | 24.32 | 24.45 | 24.45 | -0.68% | 236,338 |
Sep 5, 2024 | 24.59 | 24.62 | 24.54 | 24.62 | 24.62 | -1.00% | 3,933 |
Sep 4, 2024 | 24.86 | 24.89 | 24.80 | 24.87 | 24.87 | -0.07% | 1,854 |
Sep 3, 2024 | 25.00 | 25.05 | 24.88 | 24.88 | 24.88 | -1.05% | 5,287 |
Aug 30, 2024 | 24.95 | 25.15 | 24.94 | 25.15 | 25.15 | 0.81% | 1,422 |
Aug 29, 2024 | 24.89 | 25.00 | 24.89 | 24.95 | 24.95 | 0.08% | 4,440 |
Aug 28, 2024 | 24.79 | 24.93 | 24.73 | 24.92 | 24.92 | 0.19% | 6,399 |
Aug 27, 2024 | 24.94 | 24.94 | 24.82 | 24.88 | 24.88 | -0.05% | 7,836 |
Aug 26, 2024 | 25.00 | 25.00 | 24.85 | 24.89 | 24.89 | 0.17% | 3,512 |
Aug 23, 2024 | 24.59 | 24.85 | 24.59 | 24.85 | 24.85 | 1.47% | 5,547 |
Aug 22, 2024 | 24.52 | 24.60 | 24.49 | 24.49 | 24.49 | -0.21% | 6,271 |
Aug 21, 2024 | 24.45 | 24.55 | 24.45 | 24.54 | 24.54 | 0.74% | 9,215 |
Aug 20, 2024 | 24.42 | 24.46 | 24.36 | 24.36 | 24.36 | -0.51% | 5,149 |
Aug 19, 2024 | 24.46 | 24.51 | 24.41 | 24.48 | 24.48 | 0.58% | 4,692 |
Aug 16, 2024 | 24.19 | 24.39 | 24.19 | 24.34 | 24.34 | 0.57% | 3,747 |
Aug 15, 2024 | 24.10 | 24.30 | 24.10 | 24.20 | 24.20 | 1.15% | 2,567 |
Aug 14, 2024 | 23.82 | 24.00 | 23.82 | 23.93 | 23.93 | 0.44% | 5,681 |
Aug 13, 2024 | 23.66 | 23.86 | 23.65 | 23.82 | 23.82 | 0.96% | 4,082 |
Aug 12, 2024 | 23.84 | 23.84 | 23.59 | 23.59 | 23.59 | -0.56% | 3,692 |
Aug 9, 2024 | 23.70 | 23.79 | 23.68 | 23.73 | 23.73 | 0.12% | 15,730 |
Aug 8, 2024 | 23.65 | 23.77 | 23.60 | 23.70 | 23.70 | 1.54% | 3,954 |
Aug 7, 2024 | 23.69 | 23.78 | 23.34 | 23.34 | 23.34 | -0.53% | 7,748 |
Aug 6, 2024 | 23.51 | 23.63 | 23.46 | 23.46 | 23.46 | 1.01% | 5,903 |
Aug 5, 2024 | 23.29 | 23.34 | 23.17 | 23.23 | 23.23 | -2.57% | 2,382 |
Aug 2, 2024 | 23.77 | 23.84 | 23.76 | 23.84 | 23.84 | -1.71% | 2,727 |
Aug 1, 2024 | 24.44 | 24.44 | 24.17 | 24.26 | 24.26 | -1.24% | 6,591 |
Jul 31, 2024 | 24.59 | 24.73 | 24.50 | 24.56 | 24.56 | -0.13% | 50,403 |
Jul 30, 2024 | 24.49 | 24.60 | 24.42 | 24.59 | 24.59 | 0.85% | 13,584 |
Jul 29, 2024 | 24.37 | 24.48 | 24.37 | 24.39 | 24.39 | 0.13% | 6,582 |
Jul 26, 2024 | 24.31 | 24.43 | 24.31 | 24.36 | 24.36 | 1.20% | 26,879 |
Jul 25, 2024 | 24.10 | 24.24 | 24.06 | 24.07 | 24.07 | 0.83% | 5,681 |
Jul 24, 2024 | 23.86 | 24.07 | 23.86 | 23.87 | 23.87 | -0.33% | 1,749 |
Jul 23, 2024 | 23.99 | 24.03 | 23.95 | 23.95 | 23.95 | -0.61% | 2,444 |
Jul 22, 2024 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | 0.34% | 1,725 |
Jul 19, 2024 | 24.10 | 24.10 | 24.01 | 24.01 | 24.01 | -0.69% | 591 |
Jul 18, 2024 | 24.33 | 24.33 | 24.12 | 24.18 | 24.18 | -0.83% | 3,228 |
Jul 17, 2024 | 24.25 | 24.46 | 24.25 | 24.38 | 24.38 | 0.47% | 10,725 |
Jul 16, 2024 | 24.00 | 24.30 | 24.00 | 24.27 | 24.27 | 1.17% | 8,083 |
Jul 15, 2024 | 23.83 | 23.99 | 23.83 | 23.99 | 23.99 | 0.98% | 14,725 |
Jul 12, 2024 | 23.69 | 23.82 | 23.69 | 23.76 | 23.76 | 0.42% | 1,664 |
Jul 11, 2024 | 23.63 | 23.71 | 23.59 | 23.66 | 23.66 | 1.26% | 2,873 |
Jul 10, 2024 | 23.17 | 23.36 | 23.17 | 23.36 | 23.36 | 0.82% | 2,150 |
Jul 9, 2024 | 23.18 | 23.18 | 23.11 | 23.18 | 23.18 | -0.28% | 1,459 |
Jul 8, 2024 | 23.23 | 23.24 | 23.13 | 23.24 | 23.24 | 0.39% | 25,001 |
Jul 5, 2024 | 23.08 | 23.18 | 23.07 | 23.15 | 23.15 | -0.48% | 2,980 |
Jul 3, 2024 | 23.22 | 23.26 | 23.22 | 23.26 | 23.26 | -0.07% | 608 |
Jul 2, 2024 | 23.29 | 23.33 | 23.10 | 23.28 | 23.28 | 0.63% | 17,081 |
Jul 1, 2024 | 23.26 | 23.26 | 23.13 | 23.13 | 23.13 | -0.72% | 9,171 |
Jun 28, 2024 | 23.31 | 23.35 | 23.18 | 23.30 | 23.30 | 0.57% | 5,765 |
Jun 27, 2024 | 23.19 | 23.19 | 23.11 | 23.17 | 23.17 | -0.03% | 3,177 |
Jun 26, 2024 | 23.17 | 23.24 | 23.10 | 23.17 | 23.17 | -0.09% | 18,256 |
Jun 25, 2024 | 23.33 | 23.33 | 23.12 | 23.20 | 23.20 | -0.87% | 10,715 |
Jun 24, 2024 | 23.37 | 23.45 | 23.37 | 23.40 | 23.40 | 0.90% | 2,141 |
Jun 21, 2024 | 23.18 | 23.20 | 23.15 | 23.19 | 23.19 | -0.11% | 1,413 |
Jun 20, 2024 | 23.04 | 23.21 | 23.04 | 23.21 | 23.21 | -0.03% | 3,842 |
Jun 18, 2024 | 22.97 | 23.22 | 22.97 | 23.22 | 23.22 | 0.91% | 3,384 |
Jun 17, 2024 | 22.98 | 23.11 | 22.93 | 23.01 | 23.01 | 0.65% | 3,281 |
Jun 14, 2024 | 22.82 | 22.93 | 22.82 | 22.86 | 22.86 | -0.80% | 3,477 |
Jun 13, 2024 | 22.92 | 23.06 | 22.92 | 23.05 | 23.05 | -0.20% | 2,552 |
Jun 12, 2024 | 23.23 | 23.23 | 23.09 | 23.09 | 23.09 | 0.43% | 1,699 |
Jun 11, 2024 | 22.97 | 23.05 | 22.89 | 22.99 | 22.99 | -0.75% | 4,750 |
Jun 10, 2024 | 23.12 | 23.18 | 23.05 | 23.17 | 23.17 | -0.07% | 4,249 |
Jun 7, 2024 | 23.26 | 23.30 | 23.14 | 23.18 | 23.18 | -0.01% | 11,826 |