Skip to main content
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
25.49
-0.13 (-0.51%)
Oct 29, 2024, 3:01 PM EDT - Market closed

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202425.5325.5825.4825.4925.49-0.51%4,437
Oct 28, 202425.5325.6625.5325.6225.620.66%7,718
Oct 25, 202425.7325.7325.4525.4525.45-0.90%3,270
Oct 24, 202425.7325.7325.6225.6825.680.18%3,789
Oct 23, 202425.6025.6625.5725.6425.64-0.31%2,120
Oct 22, 202425.6825.7525.6725.7225.72-0.60%30,431
Oct 21, 202425.9625.9725.7125.8725.87-0.44%13,447
Oct 18, 202425.9625.9925.9325.9925.990.13%5,385
Oct 17, 202426.0126.0125.9125.9525.95-0.13%10,543
Oct 16, 202425.8725.9925.8725.9925.990.80%4,438
Oct 15, 202425.7425.9925.7425.7825.78-0.11%2,632
Oct 14, 202425.7625.8125.7625.8125.810.46%695
Oct 11, 202425.4025.7625.4025.6925.691.27%9,201
Oct 10, 202425.4325.4625.3325.3725.37-0.23%8,965
Oct 9, 202425.1425.4725.1125.4325.430.75%5,308
Oct 8, 202425.2125.2725.1625.2425.24-0.44%2,652
Oct 7, 202425.3925.4525.2525.3525.35-0.14%14,238
Oct 4, 202425.4925.4925.2425.3925.390.86%4,993
Oct 3, 202425.3525.3525.1425.1725.17-0.51%18,159
Oct 2, 202425.3125.3425.2925.3025.30-0.02%3,358
Oct 1, 202425.4425.4425.2925.3125.31-0.30%2,262
Sep 30, 202425.2125.4025.2125.3825.380.09%13,937
Sep 27, 202425.3825.5025.3225.3625.360.72%12,001
Sep 26, 202425.0625.1825.0625.1825.180.67%3,014
Sep 25, 202425.1325.1425.0025.0125.01-0.78%4,653
Sep 24, 202425.2625.2625.1225.2125.210.10%2,519
Sep 23, 202425.2125.2125.1525.1825.180.47%12,590
Sep 20, 202425.0825.1525.0125.0725.07-0.68%2,636
Sep 19, 202425.1525.3225.1525.2425.241.24%9,043
Sep 18, 202425.0525.1124.9324.9324.93-0.25%3,078
Sep 17, 202425.1325.1324.8724.9924.990.30%4,155
Sep 16, 202424.8824.9224.8824.9224.920.88%2,140
Sep 13, 202424.6724.7824.6524.7024.700.93%3,362
Sep 12, 202424.3924.5424.3924.4724.470.30%5,308
Sep 11, 202424.1724.4024.1724.4024.40-0.32%3,582
Sep 10, 202424.5324.5324.3624.4824.48-0.38%4,181
Sep 9, 202424.6424.7924.5524.5724.570.50%9,117
Sep 6, 202424.5524.5524.3224.4524.45-0.68%236,338
Sep 5, 202424.5924.6224.5424.6224.62-1.00%3,933
Sep 4, 202424.8624.8924.8024.8724.87-0.07%1,854
Sep 3, 202425.0025.0524.8824.8824.88-1.05%5,287
Aug 30, 202424.9525.1524.9425.1525.150.81%1,422
Aug 29, 202424.8925.0024.8924.9524.950.08%4,440
Aug 28, 202424.7924.9324.7324.9224.920.19%6,399
Aug 27, 202424.9424.9424.8224.8824.88-0.05%7,836
Aug 26, 202425.0025.0024.8524.8924.890.17%3,512
Aug 23, 202424.5924.8524.5924.8524.851.47%5,547
Aug 22, 202424.5224.6024.4924.4924.49-0.21%6,271
Aug 21, 202424.4524.5524.4524.5424.540.74%9,215
Aug 20, 202424.4224.4624.3624.3624.36-0.51%5,149
Aug 19, 202424.4624.5124.4124.4824.480.58%4,692
Aug 16, 202424.1924.3924.1924.3424.340.57%3,747
Aug 15, 202424.1024.3024.1024.2024.201.15%2,567
Aug 14, 202423.8224.0023.8223.9323.930.44%5,681
Aug 13, 202423.6623.8623.6523.8223.820.96%4,082
Aug 12, 202423.8423.8423.5923.5923.59-0.56%3,692
Aug 9, 202423.7023.7923.6823.7323.730.12%15,730
Aug 8, 202423.6523.7723.6023.7023.701.54%3,954
Aug 7, 202423.6923.7823.3423.3423.34-0.53%7,748
Aug 6, 202423.5123.6323.4623.4623.461.01%5,903
Aug 5, 202423.2923.3423.1723.2323.23-2.57%2,382
Aug 2, 202423.7723.8423.7623.8423.84-1.71%2,727
Aug 1, 202424.4424.4424.1724.2624.26-1.24%6,591
Jul 31, 202424.5924.7324.5024.5624.56-0.13%50,403
Jul 30, 202424.4924.6024.4224.5924.590.85%13,584
Jul 29, 202424.3724.4824.3724.3924.390.13%6,582
Jul 26, 202424.3124.4324.3124.3624.361.20%26,879
Jul 25, 202424.1024.2424.0624.0724.070.83%5,681
Jul 24, 202423.8624.0723.8623.8723.87-0.33%1,749
Jul 23, 202423.9924.0323.9523.9523.95-0.61%2,444
Jul 22, 202424.0024.1024.0024.1024.100.34%1,725
Jul 19, 202424.1024.1024.0124.0124.01-0.69%591
Jul 18, 202424.3324.3324.1224.1824.18-0.83%3,228
Jul 17, 202424.2524.4624.2524.3824.380.47%10,725
Jul 16, 202424.0024.3024.0024.2724.271.17%8,083
Jul 15, 202423.8323.9923.8323.9923.990.98%14,725
Jul 12, 202423.6923.8223.6923.7623.760.42%1,664
Jul 11, 202423.6323.7123.5923.6623.661.26%2,873
Jul 10, 202423.1723.3623.1723.3623.360.82%2,150
Jul 9, 202423.1823.1823.1123.1823.18-0.28%1,459
Jul 8, 202423.2323.2423.1323.2423.240.39%25,001
Jul 5, 202423.0823.1823.0723.1523.15-0.48%2,980
Jul 3, 202423.2223.2623.2223.2623.26-0.07%608
Jul 2, 202423.2923.3323.1023.2823.280.63%17,081
Jul 1, 202423.2623.2623.1323.1323.13-0.72%9,171
Jun 28, 202423.3123.3523.1823.3023.300.57%5,765
Jun 27, 202423.1923.1923.1123.1723.17-0.03%3,177
Jun 26, 202423.1723.2423.1023.1723.17-0.09%18,256
Jun 25, 202423.3323.3323.1223.2023.20-0.87%10,715
Jun 24, 202423.3723.4523.3723.4023.400.90%2,141
Jun 21, 202423.1823.2023.1523.1923.19-0.11%1,413
Jun 20, 202423.0423.2123.0423.2123.21-0.03%3,842
Jun 18, 202422.9723.2222.9723.2223.220.91%3,384
Jun 17, 202422.9823.1122.9323.0123.010.65%3,281
Jun 14, 202422.8222.9322.8222.8622.86-0.80%3,477
Jun 13, 202422.9223.0622.9223.0523.05-0.20%2,552
Jun 12, 202423.2323.2323.0923.0923.090.43%1,699
Jun 11, 202422.9723.0522.8922.9922.99-0.75%4,750
Jun 10, 202423.1223.1823.0523.1723.17-0.07%4,249
Jun 7, 202423.2623.3023.1423.1823.18-0.01%11,826