Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
29.31
-0.35 (-1.18%)
At close: Mar 5, 2026, 4:00 PM EST
29.31
0.00 (0.00%)
After-hours: Mar 5, 2026, 8:00 PM EST
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.43 | 29.53 | 29.14 | 29.31 | 29.31 | -1.18% | 26,939 |
| Mar 4, 2026 | 29.62 | 29.68 | 29.49 | 29.66 | 29.66 | 0.44% | 55,227 |
| Mar 3, 2026 | 29.40 | 29.64 | 29.01 | 29.53 | 29.53 | -1.20% | 32,889 |
| Mar 2, 2026 | 29.64 | 29.94 | 29.61 | 29.89 | 29.89 | 0.11% | 40,485 |
| Feb 27, 2026 | 29.75 | 29.86 | 29.62 | 29.86 | 29.86 | -0.17% | 9,670 |
| Feb 26, 2026 | 29.85 | 30.03 | 29.75 | 29.91 | 29.91 | 0.27% | 28,492 |
| Feb 25, 2026 | 29.79 | 29.84 | 29.61 | 29.83 | 29.83 | 0.34% | 27,577 |
| Feb 24, 2026 | 29.55 | 29.77 | 29.55 | 29.73 | 29.73 | 0.75% | 21,631 |
| Feb 23, 2026 | 29.73 | 29.90 | 29.41 | 29.51 | 29.51 | -0.99% | 55,440 |
| Feb 20, 2026 | 29.59 | 29.83 | 29.57 | 29.80 | 29.80 | 0.41% | 25,157 |
| Feb 19, 2026 | 29.72 | 29.76 | 29.56 | 29.68 | 29.68 | -0.23% | 15,388 |
| Feb 18, 2026 | 29.64 | 29.84 | 29.64 | 29.75 | 29.75 | 0.71% | 11,725 |
| Feb 17, 2026 | 29.63 | 29.75 | 29.42 | 29.54 | 29.54 | -0.84% | 53,309 |
| Feb 13, 2026 | 29.43 | 29.84 | 29.37 | 29.79 | 29.79 | 1.26% | 215,101 |
| Feb 12, 2026 | 29.99 | 30.02 | 29.38 | 29.42 | 29.42 | -1.70% | 42,000 |
| Feb 11, 2026 | 30.12 | 30.17 | 29.84 | 29.93 | 29.93 | -0.40% | 35,107 |
| Feb 10, 2026 | 30.02 | 30.12 | 29.96 | 30.05 | 30.05 | -0.23% | 30,984 |
| Feb 9, 2026 | 29.97 | 30.16 | 29.90 | 30.12 | 30.12 | 0.38% | 43,802 |
| Feb 6, 2026 | 29.88 | 30.06 | 29.87 | 30.01 | 30.00 | 1.54% | 12,375 |
| Feb 5, 2026 | 29.56 | 29.65 | 29.38 | 29.55 | 29.55 | -0.40% | 56,161 |
| Feb 4, 2026 | 29.58 | 29.81 | 29.58 | 29.67 | 29.67 | 0.37% | 25,317 |
| Feb 3, 2026 | 29.50 | 29.73 | 29.38 | 29.56 | 29.56 | 0.24% | 212,864 |
| Feb 2, 2026 | 29.23 | 29.55 | 29.23 | 29.49 | 29.49 | 0.89% | 24,155 |
| Jan 30, 2026 | 29.15 | 29.32 | 29.04 | 29.23 | 29.23 | -0.31% | 164,688 |
| Jan 29, 2026 | 29.34 | 29.35 | 29.16 | 29.32 | 29.32 | 0.55% | 56,781 |
| Jan 28, 2026 | 29.24 | 29.31 | 29.16 | 29.16 | 29.16 | -0.32% | 32,138 |
| Jan 27, 2026 | 29.23 | 29.31 | 29.21 | 29.26 | 29.26 | 0.03% | 21,686 |
| Jan 26, 2026 | 29.25 | 29.30 | 29.19 | 29.25 | 29.25 | 0.40% | 60,987 |
| Jan 23, 2026 | 29.22 | 29.22 | 29.02 | 29.13 | 29.13 | -0.82% | 52,574 |
| Jan 22, 2026 | 29.19 | 29.45 | 29.18 | 29.37 | 29.37 | 0.96% | 35,802 |
| Jan 21, 2026 | 28.74 | 29.16 | 28.74 | 29.09 | 29.09 | 1.46% | 40,018 |
| Jan 20, 2026 | 28.77 | 28.95 | 28.60 | 28.67 | 28.67 | -1.17% | 369,837 |
| Jan 16, 2026 | 29.17 | 29.21 | 28.92 | 29.01 | 29.01 | -0.72% | 35,564 |
| Jan 15, 2026 | 29.28 | 29.30 | 29.16 | 29.22 | 29.22 | 0.31% | 29,128 |
| Jan 14, 2026 | 29.00 | 29.13 | 28.96 | 29.13 | 29.13 | 0.10% | 23,529 |
| Jan 13, 2026 | 29.11 | 29.19 | 28.98 | 29.10 | 29.10 | 0.07% | 16,453 |
| Jan 12, 2026 | 29.10 | 29.11 | 28.97 | 29.08 | 29.08 | -0.17% | 942,361 |
| Jan 9, 2026 | 29.05 | 29.17 | 29.00 | 29.13 | 29.13 | 0.43% | 23,954 |
| Jan 8, 2026 | 28.73 | 29.07 | 28.73 | 29.01 | 29.01 | 1.06% | 20,926 |
| Jan 7, 2026 | 28.97 | 28.97 | 28.67 | 28.70 | 28.70 | -0.96% | 16,840 |
| Jan 6, 2026 | 29.22 | 29.22 | 28.86 | 28.98 | 28.98 | 0.66% | 231,374 |
| Jan 5, 2026 | 28.55 | 28.85 | 28.55 | 28.79 | 28.79 | 1.05% | 13,357 |
| Jan 2, 2026 | 28.33 | 28.49 | 28.22 | 28.49 | 28.49 | 0.73% | 6,880 |
| Dec 31, 2025 | 28.46 | 28.48 | 28.27 | 28.28 | 28.28 | -0.73% | 12,768 |
| Dec 30, 2025 | 28.53 | 28.55 | 28.42 | 28.49 | 28.49 | -0.14% | 11,757 |
| Dec 29, 2025 | 28.56 | 28.56 | 28.47 | 28.53 | 28.53 | -0.38% | 30,726 |
| Dec 26, 2025 | 28.64 | 28.64 | 28.50 | 28.64 | 28.64 | - | 24,901 |
| Dec 24, 2025 | 28.47 | 28.70 | 28.47 | 28.64 | 28.64 | 0.46% | 27,889 |
| Dec 23, 2025 | 28.47 | 28.54 | 28.44 | 28.51 | 28.51 | -0.42% | 18,372 |
| Dec 22, 2025 | 28.38 | 28.64 | 28.35 | 28.63 | 28.63 | 1.17% | 18,632 |