Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
26.34
-0.27 (-1.02%)
Jul 15, 2025, 4:00 PM - Market closed
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.64 | 26.64 | 26.34 | 26.34 | 26.34 | -1.03% | 9,204 |
| 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 |
| Jun 25, 2025 | 25.86 | 25.89 | 25.85 | 25.88 | 25.88 | -0.49% | 3,784 |
| Jun 24, 2025 | 26.03 | 26.06 | 25.92 | 26.01 | 26.01 | 0.58% | 4,292 |
| Jun 23, 2025 | 25.78 | 25.89 | 25.62 | 25.86 | 25.86 | 0.81% | 4,039 |
| Jun 20, 2025 | 25.68 | 25.69 | 25.55 | 25.65 | 25.65 | 0.35% | 7,299 |
| Jun 18, 2025 | 25.67 | 25.75 | 25.56 | 25.56 | 25.56 | 0.21% | 4,559 |
| Jun 17, 2025 | 25.66 | 25.69 | 25.51 | 25.51 | 25.51 | -1.29% | 3,617 |
| Jun 16, 2025 | 25.61 | 25.84 | 25.61 | 25.84 | 25.84 | 1.47% | 4,972 |
| Jun 13, 2025 | 25.65 | 25.72 | 25.47 | 25.47 | 25.47 | -1.10% | 4,079 |
| Jun 12, 2025 | 25.70 | 25.76 | 25.64 | 25.75 | 25.75 | 0.25% | 1,364 |
| Jun 11, 2025 | 25.75 | 25.75 | 25.58 | 25.69 | 25.69 | -0.19% | 5,920 |
| Jun 10, 2025 | 25.71 | 25.81 | 25.67 | 25.74 | 25.74 | 0.35% | 26,196 |
| Jun 9, 2025 | 25.70 | 25.76 | 25.55 | 25.65 | 25.65 | -0.01% | 7,594 |
| Jun 6, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 1.11% | 864 |
| Jun 5, 2025 | 25.48 | 25.50 | 25.37 | 25.37 | 25.37 | -0.01% | 2,699 |
| Jun 4, 2025 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | -0.53% | 180,702 |
| Jun 3, 2025 | 25.30 | 25.56 | 25.30 | 25.51 | 25.51 | 0.74% | 14,081 |
| Jun 2, 2025 | 25.24 | 25.38 | 25.12 | 25.32 | 25.32 | 0.02% | 5,488 |
| May 30, 2025 | 25.21 | 25.32 | 25.15 | 25.31 | 25.31 | 0.21% | 35,031 |
| May 29, 2025 | 25.24 | 25.32 | 25.11 | 25.26 | 25.26 | 0.48% | 12,106 |
| May 28, 2025 | 25.35 | 25.35 | 25.14 | 25.14 | 25.14 | -0.95% | 5,883 |
| May 27, 2025 | 25.25 | 25.38 | 25.25 | 25.38 | 25.38 | 1.57% | 10,916 |
| May 23, 2025 | 24.92 | 25.06 | 24.92 | 24.99 | 24.99 | -0.33% | 2,596 |
| May 22, 2025 | 25.09 | 25.22 | 25.02 | 25.07 | 25.07 | -0.38% | 5,615 |
| May 21, 2025 | 25.32 | 25.53 | 25.13 | 25.17 | 25.17 | -1.73% | 5,270 |
| May 20, 2025 | 25.75 | 25.78 | 25.52 | 25.61 | 25.61 | -0.33% | 19,648 |
| May 19, 2025 | 25.68 | 25.75 | 25.62 | 25.70 | 25.70 | 0.01% | 6,271 |
| May 16, 2025 | 25.49 | 25.69 | 25.49 | 25.69 | 25.69 | 0.56% | 29,782 |
| May 15, 2025 | 25.50 | 25.55 | 25.50 | 25.55 | 25.55 | 1.40% | 1,806 |
| May 14, 2025 | 25.29 | 25.29 | 25.17 | 25.20 | 25.20 | -0.63% | 6,115 |
| May 13, 2025 | 25.37 | 25.48 | 25.33 | 25.36 | 25.36 | 0.26% | 4,024 |
| May 12, 2025 | 25.35 | 25.35 | 25.18 | 25.29 | 25.29 | 2.28% | 5,434 |
| May 9, 2025 | 24.82 | 24.82 | 24.72 | 24.73 | 24.73 | -0.34% | 10,121 |
| May 8, 2025 | 24.98 | 24.98 | 24.81 | 24.81 | 24.81 | 0.98% | 7,857 |
| May 7, 2025 | 24.67 | 24.73 | 24.53 | 24.57 | 24.57 | 0.36% | 6,610 |
| May 6, 2025 | 24.40 | 24.58 | 24.40 | 24.48 | 24.48 | -0.80% | 4,063 |
| May 5, 2025 | 24.53 | 24.75 | 24.53 | 24.68 | 24.68 | -0.32% | 7,910 |
| May 2, 2025 | 24.54 | 24.78 | 24.53 | 24.76 | 24.76 | 1.93% | 32,626 |