Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
28.05
-0.23 (-0.80%)
At close: Oct 29, 2025, 4:00 PM EDT
28.05
0.00 (0.00%)
After-hours: Oct 29, 2025, 8:00 PM EDT
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.19 | 28.19 | 27.93 | 28.05 | 28.05 | -0.80% | 75,179 |
| Oct 28, 2025 | 28.36 | 28.38 | 28.26 | 28.27 | 28.27 | -1.00% | 106,989 |
| Oct 27, 2025 | 28.31 | 28.56 | 28.30 | 28.56 | 28.56 | 1.24% | 13,902 |
| Oct 24, 2025 | 28.35 | 28.36 | 28.21 | 28.21 | 28.21 | 0.41% | 6,900 |
| Oct 23, 2025 | 28.08 | 28.13 | 28.01 | 28.10 | 28.10 | 0.20% | 3,743 |
| Oct 22, 2025 | 28.17 | 28.17 | 28.02 | 28.04 | 28.04 | -0.62% | 3,670 |
| Oct 21, 2025 | 28.08 | 28.26 | 28.05 | 28.22 | 28.22 | 0.04% | 7,103 |
| Oct 20, 2025 | 28.07 | 28.22 | 28.07 | 28.20 | 28.20 | 1.02% | 6,163 |
| Oct 17, 2025 | 27.75 | 27.96 | 27.73 | 27.92 | 27.92 | 0.57% | 6,086 |
| Oct 16, 2025 | 28.02 | 28.02 | 27.71 | 27.76 | 27.76 | -0.92% | 6,291 |
| Oct 15, 2025 | 28.16 | 28.16 | 27.85 | 28.02 | 28.02 | 0.45% | 7,334 |
| Oct 14, 2025 | 27.55 | 28.02 | 27.55 | 27.89 | 27.89 | 0.94% | 7,958 |
| Oct 13, 2025 | 27.58 | 27.66 | 27.58 | 27.63 | 27.63 | 1.12% | 5,651 |
| Oct 10, 2025 | 27.65 | 27.67 | 27.32 | 27.33 | 27.33 | -1.95% | 6,520 |
| Oct 9, 2025 | 27.93 | 27.98 | 27.85 | 27.87 | 27.87 | -0.73% | 4,492 |
| Oct 8, 2025 | 28.09 | 28.17 | 28.04 | 28.07 | 28.07 | 0.20% | 11,512 |
| Oct 7, 2025 | 27.99 | 28.03 | 27.97 | 28.02 | 28.02 | -0.51% | 4,174 |
| Oct 6, 2025 | 28.27 | 28.27 | 28.16 | 28.16 | 28.16 | 0.03% | 6,109 |
| Oct 3, 2025 | 28.15 | 28.26 | 28.15 | 28.15 | 28.15 | 0.58% | 9,906 |
| Oct 2, 2025 | 27.94 | 28.01 | 27.89 | 27.99 | 27.99 | 0.03% | 5,216 |
| Oct 1, 2025 | 27.91 | 28.00 | 27.90 | 27.98 | 27.98 | 0.09% | 9,337 |
| Sep 30, 2025 | 27.86 | 27.96 | 27.71 | 27.96 | 27.96 | 0.33% | 7,586 |
| Sep 29, 2025 | 27.98 | 27.98 | 27.79 | 27.86 | 27.86 | 0.03% | 4,810 |
| Sep 26, 2025 | 27.77 | 27.88 | 27.77 | 27.86 | 27.86 | 0.81% | 2,030 |
| Sep 25, 2025 | 27.62 | 27.66 | 27.61 | 27.63 | 27.63 | -0.75% | 1,955 |
| Sep 24, 2025 | 27.90 | 27.93 | 27.82 | 27.84 | 27.84 | 0.03% | 2,787 |
| Sep 23, 2025 | 27.82 | 27.98 | 27.81 | 27.83 | 27.83 | -0.01% | 10,970 |
| Sep 22, 2025 | 27.77 | 27.88 | 27.71 | 27.84 | 27.84 | -0.01% | 20,978 |
| Sep 19, 2025 | 27.83 | 27.89 | 27.77 | 27.84 | 27.84 | -0.25% | 6,806 |
| Sep 18, 2025 | 27.89 | 27.95 | 27.85 | 27.91 | 27.91 | 0.55% | 6,067 |
| Sep 17, 2025 | 27.76 | 27.89 | 27.73 | 27.76 | 27.76 | 0.27% | 7,847 |
| Sep 16, 2025 | 27.67 | 27.73 | 27.61 | 27.68 | 27.68 | -0.26% | 13,664 |
| Sep 15, 2025 | 27.81 | 27.85 | 27.69 | 27.75 | 27.75 | -0.11% | 8,190 |
| Sep 12, 2025 | 27.94 | 27.94 | 27.77 | 27.78 | 27.78 | -0.68% | 4,030 |
| Sep 11, 2025 | 27.76 | 27.99 | 27.76 | 27.97 | 27.97 | 1.26% | 7,909 |
| Sep 10, 2025 | 27.61 | 27.65 | 27.53 | 27.63 | 27.63 | 0.02% | 2,025 |
| Sep 9, 2025 | 27.57 | 27.63 | 27.57 | 27.62 | 27.62 | -0.29% | 2,254 |
| Sep 8, 2025 | 27.55 | 27.70 | 27.50 | 27.70 | 27.70 | 0.16% | 4,994 |
| Sep 5, 2025 | 27.66 | 27.67 | 27.54 | 27.66 | 27.66 | -0.16% | 4,475 |
| Sep 4, 2025 | 27.62 | 27.71 | 27.52 | 27.70 | 27.70 | 0.60% | 4,455 |
| Sep 3, 2025 | 27.53 | 27.57 | 27.45 | 27.54 | 27.54 | 0.10% | 4,710 |
| Sep 2, 2025 | 27.47 | 27.51 | 27.38 | 27.51 | 27.51 | -0.64% | 3,159 |
| Aug 29, 2025 | 27.72 | 27.72 | 27.64 | 27.69 | 27.69 | -0.01% | 5,287 |
| Aug 28, 2025 | 27.74 | 27.74 | 27.59 | 27.69 | 27.69 | -0.05% | 6,391 |
| Aug 27, 2025 | 27.65 | 27.81 | 27.59 | 27.70 | 27.70 | 0.37% | 14,708 |
| Aug 26, 2025 | 27.77 | 27.77 | 27.52 | 27.60 | 27.60 | 0.06% | 7,504 |
| Aug 25, 2025 | 27.70 | 27.70 | 27.58 | 27.58 | 27.58 | -0.51% | 3,735 |
| Aug 22, 2025 | 27.35 | 27.80 | 27.35 | 27.72 | 27.72 | 1.80% | 25,205 |
| Aug 21, 2025 | 27.24 | 27.30 | 27.16 | 27.23 | 27.23 | -0.27% | 16,198 |
| Aug 20, 2025 | 27.28 | 27.39 | 27.18 | 27.31 | 27.31 | 0.13% | 6,621 |