Skip to main content
logo
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
27.32
-0.07 (-0.25%)
At close: Aug 14, 2025, 4:00 PM
27.32
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202527.2127.3927.1927.3927.391.12%4,915
Aug 12, 202526.8527.1226.8527.0927.091.31%8,485
Aug 11, 202526.8626.8626.7326.7326.73-0.65%3,908
Aug 8, 202526.7326.9126.7326.9126.911.01%4,677
Aug 7, 202526.8326.8326.6026.6426.64-0.09%4,733
Aug 6, 202526.7226.7226.6326.6626.66-0.14%4,793
Aug 5, 202526.6826.7326.6326.7026.700.12%3,962
Aug 4, 202526.5026.8326.4726.6726.671.17%222,149
Aug 1, 202526.3326.4426.2826.3626.36-0.89%7,609
Jul 31, 202526.8426.8426.6026.6026.60-1.00%11,818
Jul 30, 202527.0327.0326.8026.8726.87-0.35%21,793
Jul 29, 202527.0427.0926.9326.9626.96-0.62%6,030
Jul 28, 202527.1027.1426.9727.1327.130.01%7,638
Jul 25, 202527.0127.2427.0127.1327.130.56%8,065
Jul 24, 202527.0927.2226.9826.9826.98-0.42%7,980
Jul 23, 202527.0027.1326.9927.0927.090.78%5,008
Jul 22, 202526.7926.9226.7226.8826.880.86%23,015
Jul 21, 202526.5826.7426.5826.6526.650.30%9,349
Jul 18, 202526.6626.6626.5026.5726.57-0.06%8,900
Jul 17, 202526.4026.6226.4026.5926.590.70%9,208
Jul 16, 202526.3426.4926.2826.4026.400.24%13,856
Jul 15, 202526.6426.6426.3426.3426.34-1.03%9,208
Jul 14, 202526.5326.7026.5026.6126.610.11%5,555
Jul 11, 202526.6826.7026.5626.5826.58-0.78%4,644
Jul 10, 202526.8126.8726.7926.7926.790.19%3,080
Jul 9, 202526.6326.7426.4726.7426.740.70%4,036
Jul 8, 202526.5526.6526.5526.5526.55-0.10%15,172
Jul 7, 202526.7126.7126.5226.5826.58-0.87%8,530
Jul 3, 202526.8226.8226.8126.8126.810.59%498
Jul 2, 202526.4926.6826.4926.6626.660.41%7,980
Jul 1, 202526.3426.6026.3126.5526.551.01%15,442
Jun 30, 202526.2326.2826.1826.2826.280.36%3,008
Jun 27, 202526.2326.3526.0826.1926.190.31%7,586
Jun 26, 202525.9126.1125.9126.1126.110.88%4,327
Jun 25, 202525.8625.8925.8525.8825.88-0.49%3,784
Jun 24, 202526.0326.0625.9226.0126.010.58%4,292
Jun 23, 202525.7825.8925.6225.8625.860.81%4,039
Jun 20, 202525.6825.6925.5525.6525.650.35%7,299
Jun 18, 202525.6725.7525.5625.5625.560.21%4,559
Jun 17, 202525.6625.6925.5125.5125.51-1.29%3,617
Jun 16, 202525.6125.8425.6125.8425.841.47%4,972
Jun 13, 202525.6525.7225.4725.4725.47-1.10%4,079
Jun 12, 202525.7025.7625.6425.7525.750.25%1,364
Jun 11, 202525.7525.7525.5825.6925.69-0.19%5,920
Jun 10, 202525.7125.8125.6725.7425.740.35%26,196
Jun 9, 202525.7025.7625.5525.6525.65-0.01%7,594
Jun 6, 202525.6225.6525.6225.6525.651.11%864
Jun 5, 202525.4825.5025.3725.3725.37-0.01%2,699
Jun 4, 202525.5625.5625.3725.3725.37-0.53%180,702
Jun 3, 202525.3025.5625.3025.5125.510.74%14,081