Skip to main content
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
25.68
-0.34 (-1.31%)
Feb 21, 2025, 3:59 PM EST - Market closed

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.9025.9125.6625.6825.68-1.31%5,789
Feb 20, 202526.0626.0625.9526.0226.02-0.28%6,394
Feb 19, 202526.0726.0925.9826.0926.090.22%4,879
Feb 18, 202525.9126.0725.9126.0326.030.35%7,300
Feb 14, 202526.0126.0325.9425.9425.94-0.06%6,700
Feb 13, 202525.8525.9925.8325.9625.960.73%6,742
Feb 12, 202525.7125.8525.7125.7725.77-0.66%7,809
Feb 11, 202525.7825.9625.7825.9425.940.50%9,482
Feb 10, 202525.7825.8725.7825.8125.81-0.19%2,599
Feb 7, 202526.1526.1525.8625.8625.86-0.77%9,853
Feb 6, 202526.0526.0725.9126.0626.060.35%10,459
Feb 5, 202525.9825.9825.8025.9725.970.27%8,237
Feb 4, 202525.7125.9025.7125.9025.900.54%6,563
Feb 3, 202525.5025.8425.5025.7625.76-0.37%14,705
Jan 31, 202526.0226.1025.8425.8625.86-0.86%11,683
Jan 30, 202526.0326.2425.9026.0826.080.31%15,665
Jan 29, 202526.0026.0926.0026.0026.000.03%10,349
Jan 28, 202526.0726.0825.9525.9925.99-0.45%6,068
Jan 27, 202525.9626.1125.9626.1126.110.49%4,745
Jan 24, 202525.9626.0525.9625.9825.980.06%5,207
Jan 23, 202525.8225.9725.8225.9625.960.67%6,769
Jan 22, 202525.9225.9225.7725.7925.79-0.56%8,437
Jan 21, 202525.7825.9625.7825.9425.941.08%20,083
Jan 17, 202525.6525.6625.6325.6625.660.72%4,205
Jan 16, 202525.3325.4825.3325.4825.480.78%5,745
Jan 15, 202525.3725.3725.2425.2825.281.26%6,800
Jan 14, 202524.8624.9924.8224.9724.970.95%10,233
Jan 13, 202524.5624.7324.5324.7324.730.82%2,788
Jan 10, 202524.8524.8524.5324.5324.53-1.43%6,061
Jan 8, 202524.7924.8924.7824.8924.890.11%2,215
Jan 7, 202525.0325.0724.7924.8624.86-0.49%19,006
Jan 6, 202525.1325.1324.8924.9824.980.33%3,627
Jan 3, 202524.7324.9424.7324.9024.900.76%3,717
Jan 2, 202524.7424.7524.6624.7124.71-0.10%1,937
Dec 31, 202424.7524.7624.6524.7324.730.14%3,214
Dec 30, 202424.6224.7624.5524.7024.70-0.82%3,075
Dec 27, 202424.9325.0524.8424.9024.90-0.55%6,968
Dec 26, 202424.9725.0624.9325.0425.040.18%5,379
Dec 24, 202424.8625.0324.8625.0025.000.26%9,107
Dec 23, 202424.6824.9324.6824.9324.930.48%4,168
Dec 20, 202424.6024.9124.6024.8124.811.31%9,527
Dec 19, 202424.6424.8024.4924.4924.49-0.35%8,318
Dec 18, 202425.2225.2424.5824.5824.58-4.22%18,908
Dec 17, 202425.6325.6725.5525.6625.18-0.43%10,242
Dec 16, 202425.8825.9025.7725.7725.29-0.57%8,880
Dec 13, 202425.9125.9525.9125.9125.43-0.41%2,786
Dec 12, 202426.0926.1726.0226.0225.54-0.44%3,771
Dec 11, 202426.1326.1926.1326.1425.65-0.18%3,766
Dec 10, 202426.2826.3126.1826.1825.70-0.65%2,590
Dec 9, 202426.6126.6126.3626.3625.86-0.71%5,923
Dec 6, 202426.5926.6126.4826.5426.05-0.33%3,539
Dec 5, 202426.6526.7026.6226.6326.130.09%5,785
Dec 4, 202426.7026.7026.5326.6126.11-0.49%4,741
Dec 3, 202426.9226.9226.7026.7426.24-0.43%3,259
Dec 2, 202426.7426.9126.7426.8526.35-0.49%1,380
Nov 29, 202427.0327.0326.9926.9926.480.25%793
Nov 27, 202427.0327.0326.9226.9226.42-0.16%3,862
Nov 26, 202426.8827.0226.8826.9626.460.02%11,418
Nov 25, 202426.8527.0326.8526.9526.450.78%5,269
Nov 22, 202426.5426.7826.5426.7526.250.95%6,505
Nov 21, 202426.3426.5626.3426.4926.001.21%2,646
Nov 20, 202426.1326.2126.0326.1825.690.03%6,661
Nov 19, 202426.1226.2426.0926.1725.68-0.54%48,030
Nov 18, 202426.2826.3426.2526.3125.820.28%5,004
Nov 15, 202426.2426.2726.1826.2425.75-0.05%3,121
Nov 14, 202426.3626.3626.2526.2525.76-0.49%4,282
Nov 13, 202426.4126.4726.3626.3825.890.14%9,908
Nov 12, 202426.4326.4426.3426.3425.85-0.71%2,335
Nov 11, 202426.5026.6526.5026.5326.040.87%2,173
Nov 8, 202426.2426.3826.2426.3025.810.46%4,739
Nov 7, 202426.3726.3726.1826.1825.69-0.69%173,528
Nov 6, 202426.2626.3826.2426.3625.872.84%2,050
Nov 5, 202425.5725.6325.5725.6325.161.06%3,250
Nov 4, 202425.4725.5225.3425.3724.89-0.10%4,583
Nov 1, 202425.5525.5925.3925.3924.92-0.31%3,358
Oct 31, 202425.5225.5225.4525.4725.00-0.10%5,637
Oct 30, 202425.4325.6025.4325.4925.020.02%5,590
Oct 29, 202425.5325.5825.4825.4925.01-0.51%4,438
Oct 28, 202425.5325.6625.5325.6225.140.66%7,718
Oct 25, 202425.7325.7325.4525.4524.98-0.90%3,270
Oct 24, 202425.7325.7325.6225.6825.200.18%3,789
Oct 23, 202425.6025.6625.5725.6425.16-0.31%2,120
Oct 22, 202425.6825.7525.6725.7225.24-0.60%30,431
Oct 21, 202425.9625.9725.7125.8725.39-0.44%13,447
Oct 18, 202425.9625.9925.9325.9925.500.13%5,385
Oct 17, 202426.0126.0125.9125.9525.47-0.13%10,543
Oct 16, 202425.8725.9925.8725.9925.500.80%4,438
Oct 15, 202425.7425.9925.7425.7825.30-0.11%2,632
Oct 14, 202425.7625.8125.7625.8125.330.46%695
Oct 11, 202425.4025.7625.4025.6925.211.27%9,201
Oct 10, 202425.4325.4625.3325.3724.90-0.23%8,965
Oct 9, 202425.1425.4725.1125.4324.950.75%5,308
Oct 8, 202425.2125.2725.1625.2424.77-0.44%2,652
Oct 7, 202425.3925.4525.2525.3524.88-0.14%14,238
Oct 4, 202425.4925.4925.2425.3924.910.86%4,993
Oct 3, 202425.3525.3525.1425.1724.70-0.51%18,159
Oct 2, 202425.3125.3425.2925.3024.83-0.02%3,358
Oct 1, 202425.4425.4425.2925.3124.83-0.30%2,262
Sep 30, 202425.2125.4025.2125.3824.910.09%13,937
Sep 27, 202425.3825.5025.3225.3624.890.72%12,001