Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
25.21
-0.08 (-0.30%)
Mar 27, 2025, 4:00 PM EST - Market closed
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 25.14 | 25.14 | 24.78 | 24.88 | 24.88 | -1.34% | 5,605 |
| Mar 27, 2025 | 25.26 | 25.28 | 25.21 | 25.21 | 25.21 | -0.30% | 4,335 |
| Mar 26, 2025 | 25.33 | 25.36 | 25.27 | 25.29 | 25.29 | 0.11% | 1,647 |
| Mar 25, 2025 | 25.34 | 25.37 | 25.26 | 25.26 | 25.26 | -0.58% | 8,830 |
| Mar 24, 2025 | 25.31 | 25.41 | 25.18 | 25.41 | 25.41 | 1.91% | 3,862 |
| Mar 21, 2025 | 24.85 | 24.93 | 24.83 | 24.93 | 24.93 | -0.55% | 1,863 |
| Mar 20, 2025 | 25.13 | 25.18 | 25.03 | 25.07 | 25.07 | -0.29% | 5,333 |
| Mar 19, 2025 | 24.97 | 25.27 | 24.93 | 25.15 | 25.15 | 0.85% | 4,312 |
| Mar 18, 2025 | 24.94 | 24.96 | 24.85 | 24.93 | 24.93 | -0.45% | 6,812 |
| Mar 17, 2025 | 24.65 | 25.08 | 24.65 | 25.05 | 25.05 | 1.40% | 7,675 |
| Mar 14, 2025 | 24.41 | 24.70 | 24.41 | 24.70 | 24.70 | 1.79% | 4,373 |
| Mar 13, 2025 | 24.53 | 24.53 | 24.23 | 24.27 | 24.27 | -0.81% | 2,497 |
| Mar 12, 2025 | 24.69 | 24.69 | 24.39 | 24.47 | 24.47 | -0.60% | 15,876 |
| Mar 11, 2025 | 24.84 | 24.84 | 24.53 | 24.61 | 24.61 | -1.44% | 6,479 |
| Mar 10, 2025 | 25.02 | 25.21 | 24.80 | 24.97 | 24.97 | -1.28% | 6,305 |
| Mar 7, 2025 | 25.10 | 25.30 | 25.00 | 25.30 | 25.30 | 0.66% | 9,347 |
| Mar 6, 2025 | 25.13 | 25.13 | 24.98 | 25.13 | 25.13 | -0.75% | 5,141 |
| Mar 5, 2025 | 25.15 | 25.45 | 25.04 | 25.32 | 25.32 | 0.81% | 11,527 |
| Mar 4, 2025 | 25.54 | 25.54 | 25.08 | 25.12 | 25.12 | -2.39% | 10,981 |
| Mar 3, 2025 | 26.07 | 26.07 | 25.64 | 25.73 | 25.73 | -0.73% | 6,395 |
| Feb 28, 2025 | 25.66 | 25.92 | 25.54 | 25.92 | 25.92 | 1.21% | 2,545 |
| Feb 27, 2025 | 25.78 | 25.85 | 25.61 | 25.61 | 25.61 | -0.47% | 3,790 |
| Feb 26, 2025 | 25.90 | 25.90 | 25.69 | 25.73 | 25.73 | -0.10% | 20,942 |
| Feb 25, 2025 | 25.76 | 25.86 | 25.68 | 25.76 | 25.76 | -0.17% | 17,405 |
| Feb 24, 2025 | 25.80 | 25.86 | 25.78 | 25.80 | 25.80 | 0.49% | 6,445 |
| Feb 21, 2025 | 25.90 | 25.91 | 25.66 | 25.68 | 25.68 | -1.31% | 5,789 |
| Feb 20, 2025 | 26.06 | 26.06 | 25.95 | 26.02 | 26.02 | -0.28% | 6,394 |
| Feb 19, 2025 | 26.07 | 26.09 | 25.98 | 26.09 | 26.09 | 0.22% | 4,879 |
| Feb 18, 2025 | 25.91 | 26.07 | 25.91 | 26.03 | 26.03 | 0.35% | 7,300 |
| Feb 14, 2025 | 26.01 | 26.03 | 25.94 | 25.94 | 25.94 | -0.06% | 6,700 |
| Feb 13, 2025 | 25.85 | 25.99 | 25.83 | 25.96 | 25.96 | 0.73% | 6,742 |
| Feb 12, 2025 | 25.71 | 25.85 | 25.71 | 25.77 | 25.77 | -0.66% | 7,809 |
| Feb 11, 2025 | 25.78 | 25.96 | 25.78 | 25.94 | 25.94 | 0.50% | 9,482 |
| Feb 10, 2025 | 25.78 | 25.87 | 25.78 | 25.81 | 25.81 | -0.19% | 2,599 |
| Feb 7, 2025 | 26.15 | 26.15 | 25.86 | 25.86 | 25.86 | -0.77% | 9,853 |
| Feb 6, 2025 | 26.05 | 26.07 | 25.91 | 26.06 | 26.06 | 0.35% | 10,459 |
| Feb 5, 2025 | 25.98 | 25.98 | 25.80 | 25.97 | 25.97 | 0.27% | 8,237 |
| Feb 4, 2025 | 25.71 | 25.90 | 25.71 | 25.90 | 25.90 | 0.54% | 6,563 |
| Feb 3, 2025 | 25.50 | 25.84 | 25.50 | 25.76 | 25.76 | -0.37% | 14,705 |
| Jan 31, 2025 | 26.02 | 26.10 | 25.84 | 25.86 | 25.86 | -0.86% | 11,683 |
| Jan 30, 2025 | 26.03 | 26.24 | 25.90 | 26.08 | 26.08 | 0.31% | 15,665 |
| Jan 29, 2025 | 26.00 | 26.09 | 26.00 | 26.00 | 26.00 | 0.03% | 10,349 |
| Jan 28, 2025 | 26.07 | 26.08 | 25.95 | 25.99 | 25.99 | -0.45% | 6,068 |
| Jan 27, 2025 | 25.96 | 26.11 | 25.96 | 26.11 | 26.11 | 0.49% | 4,745 |
| Jan 24, 2025 | 25.96 | 26.05 | 25.96 | 25.98 | 25.98 | 0.06% | 5,207 |
| Jan 23, 2025 | 25.82 | 25.97 | 25.82 | 25.96 | 25.96 | 0.67% | 6,769 |
| Jan 22, 2025 | 25.92 | 25.92 | 25.77 | 25.79 | 25.79 | -0.56% | 8,437 |
| Jan 21, 2025 | 25.78 | 25.96 | 25.78 | 25.94 | 25.94 | 1.08% | 20,083 |
| Jan 17, 2025 | 25.65 | 25.66 | 25.63 | 25.66 | 25.66 | 0.72% | 4,205 |
| Jan 16, 2025 | 25.33 | 25.48 | 25.33 | 25.48 | 25.48 | 0.78% | 5,745 |