Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
24.78
+0.49 (2.02%)
May 2, 2025, 4:00 PM EDT - Market closed

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202524.5424.7824.5324.7624.761.93%32,626
May 1, 202524.4624.4624.2924.2924.29-0.22%141,442
Apr 30, 202524.0924.3724.0324.3524.350.42%10,228
Apr 29, 202524.0324.3124.0324.2524.250.65%12,214
Apr 28, 202524.0624.1423.9424.0924.090.38%1,375
Apr 25, 202523.9624.0123.9124.0024.00-0.17%2,297
Apr 24, 202523.9124.0423.8924.0424.041.30%3,244
Apr 23, 202523.7223.7923.6423.7323.731.13%3,946
Apr 22, 202523.1923.5023.1723.4623.461.26%29,273
Apr 21, 202523.1723.1722.8023.1723.17-0.98%9,616
Apr 17, 202523.4223.6223.4023.4023.400.85%11,006
Apr 16, 202523.5123.5522.9923.2023.20-1.05%7,897
Apr 15, 202523.5623.6023.3923.4523.45-0.64%7,251
Apr 14, 202523.6023.6923.3923.6023.601.04%15,726
Apr 11, 202522.8523.4022.8523.3623.361.59%9,616
Apr 10, 202523.3223.3222.5422.9922.99-3.06%19,723
Apr 9, 202521.9023.8121.9023.7223.727.03%14,339
Apr 8, 202523.0023.0022.0622.1622.16-1.45%22,902
Apr 7, 202521.7922.7421.7922.4922.49-0.82%21,024
Apr 4, 202523.2723.3022.6722.6722.67-5.69%9,802
Apr 3, 202524.5324.5324.0424.0424.04-4.91%6,770
Apr 2, 202525.1225.2825.1125.2825.280.82%206,036
Apr 1, 202525.0225.1224.9525.0825.08-0.65%6,046
Mar 31, 202524.8125.2424.7425.2425.241.46%4,727
Mar 28, 202525.1425.1424.7824.8824.88-1.34%5,605
Mar 27, 202525.2625.2825.2125.2125.21-0.30%4,335
Mar 26, 202525.3325.3625.2725.2925.290.11%1,647
Mar 25, 202525.3425.3725.2625.2625.26-0.58%8,830
Mar 24, 202525.3125.4125.1825.4125.411.91%3,862
Mar 21, 202524.8524.9324.8324.9324.93-0.55%1,863
Mar 20, 202525.1325.1825.0325.0725.07-0.29%5,333
Mar 19, 202524.9725.2724.9325.1525.150.85%4,312
Mar 18, 202524.9424.9624.8524.9324.93-0.45%6,812
Mar 17, 202524.6525.0824.6525.0525.051.40%7,675
Mar 14, 202524.4124.7024.4124.7024.701.79%4,373
Mar 13, 202524.5324.5324.2324.2724.27-0.81%2,497
Mar 12, 202524.6924.6924.3924.4724.47-0.60%15,876
Mar 11, 202524.8424.8424.5324.6124.61-1.44%6,479
Mar 10, 202525.0225.2124.8024.9724.97-1.28%6,305
Mar 7, 202525.1025.3025.0025.3025.300.66%9,347
Mar 6, 202525.1325.1324.9825.1325.13-0.75%5,141
Mar 5, 202525.1525.4525.0425.3225.320.81%11,527
Mar 4, 202525.5425.5425.0825.1225.12-2.39%10,981
Mar 3, 202526.0726.0725.6425.7325.73-0.73%6,395
Feb 28, 202525.6625.9225.5425.9225.921.21%2,545
Feb 27, 202525.7825.8525.6125.6125.61-0.47%3,790
Feb 26, 202525.9025.9025.6925.7325.73-0.10%20,942
Feb 25, 202525.7625.8625.6825.7625.76-0.17%17,405
Feb 24, 202525.8025.8625.7825.8025.800.49%6,445
Feb 21, 202525.9025.9125.6625.6825.68-1.31%5,789