Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
27.55
-0.10 (-0.37%)
Sep 8, 2025, 12:58 PM - Market open
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 27.23 | 27.28 | 27.20 | 27.27 | 27.27 | 0.24% | 1,681 |
| Aug 18, 2025 | 27.20 | 27.25 | 27.15 | 27.21 | 27.21 | -0.28% | 6,833 |
| Aug 15, 2025 | 27.23 | 27.34 | 27.21 | 27.29 | 27.29 | -0.12% | 2,288 |
| Aug 14, 2025 | 27.13 | 27.61 | 27.13 | 27.32 | 27.32 | -0.25% | 6,471 |
| Aug 13, 2025 | 27.21 | 27.39 | 27.19 | 27.39 | 27.39 | 1.12% | 4,915 |
| Aug 12, 2025 | 26.85 | 27.12 | 26.85 | 27.09 | 27.09 | 1.31% | 8,485 |
| Aug 11, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.65% | 3,908 |
| Aug 8, 2025 | 26.73 | 26.91 | 26.73 | 26.91 | 26.91 | 1.01% | 4,677 |
| Aug 7, 2025 | 26.83 | 26.83 | 26.60 | 26.64 | 26.64 | -0.09% | 4,733 |
| Aug 6, 2025 | 26.72 | 26.72 | 26.63 | 26.66 | 26.66 | -0.14% | 4,793 |
| Aug 5, 2025 | 26.68 | 26.73 | 26.63 | 26.70 | 26.70 | 0.12% | 3,962 |
| Aug 4, 2025 | 26.50 | 26.83 | 26.47 | 26.67 | 26.67 | 1.17% | 222,149 |
| Aug 1, 2025 | 26.33 | 26.44 | 26.28 | 26.36 | 26.36 | -0.89% | 7,609 |
| Jul 31, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | -1.00% | 11,818 |
| Jul 30, 2025 | 27.03 | 27.03 | 26.80 | 26.87 | 26.87 | -0.35% | 21,793 |
| Jul 29, 2025 | 27.04 | 27.09 | 26.93 | 26.96 | 26.96 | -0.62% | 6,030 |
| Jul 28, 2025 | 27.10 | 27.14 | 26.97 | 27.13 | 27.13 | 0.01% | 7,638 |
| Jul 25, 2025 | 27.01 | 27.24 | 27.01 | 27.13 | 27.13 | 0.56% | 8,065 |
| Jul 24, 2025 | 27.09 | 27.22 | 26.98 | 26.98 | 26.98 | -0.42% | 7,980 |
| Jul 23, 2025 | 27.00 | 27.13 | 26.99 | 27.09 | 27.09 | 0.78% | 5,008 |
| Jul 22, 2025 | 26.79 | 26.92 | 26.72 | 26.88 | 26.88 | 0.86% | 23,015 |
| Jul 21, 2025 | 26.58 | 26.74 | 26.58 | 26.65 | 26.65 | 0.30% | 9,349 |
| Jul 18, 2025 | 26.66 | 26.66 | 26.50 | 26.57 | 26.57 | -0.06% | 8,900 |
| Jul 17, 2025 | 26.40 | 26.62 | 26.40 | 26.59 | 26.59 | 0.70% | 9,208 |
| Jul 16, 2025 | 26.34 | 26.49 | 26.28 | 26.40 | 26.40 | 0.24% | 13,856 |
| Jul 15, 2025 | 26.64 | 26.64 | 26.34 | 26.34 | 26.34 | -1.03% | 9,208 |
| Jul 14, 2025 | 26.53 | 26.70 | 26.50 | 26.61 | 26.61 | 0.11% | 5,555 |
| Jul 11, 2025 | 26.68 | 26.70 | 26.56 | 26.58 | 26.58 | -0.78% | 4,644 |
| Jul 10, 2025 | 26.81 | 26.87 | 26.79 | 26.79 | 26.79 | 0.19% | 3,080 |
| Jul 9, 2025 | 26.63 | 26.74 | 26.47 | 26.74 | 26.74 | 0.70% | 4,036 |
| Jul 8, 2025 | 26.55 | 26.65 | 26.55 | 26.55 | 26.55 | -0.10% | 15,172 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.52 | 26.58 | 26.58 | -0.87% | 8,530 |
| Jul 3, 2025 | 26.82 | 26.82 | 26.81 | 26.81 | 26.81 | 0.59% | 498 |
| Jul 2, 2025 | 26.49 | 26.68 | 26.49 | 26.66 | 26.66 | 0.41% | 7,980 |
| Jul 1, 2025 | 26.34 | 26.60 | 26.31 | 26.55 | 26.55 | 1.01% | 15,442 |
| Jun 30, 2025 | 26.23 | 26.28 | 26.18 | 26.28 | 26.28 | 0.36% | 3,008 |
| Jun 27, 2025 | 26.23 | 26.35 | 26.08 | 26.19 | 26.19 | 0.31% | 7,586 |
| Jun 26, 2025 | 25.91 | 26.11 | 25.91 | 26.11 | 26.11 | 0.88% | 4,327 |