Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
24.99
-0.08 (-0.33%)
May 23, 2025, 4:00 PM - Market closed
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 24.46 | 24.46 | 24.29 | 24.29 | 24.29 | -0.22% | 141,442 |
| Apr 30, 2025 | 24.09 | 24.37 | 24.03 | 24.35 | 24.35 | 0.42% | 10,228 |
| Apr 29, 2025 | 24.03 | 24.31 | 24.03 | 24.25 | 24.25 | 0.65% | 12,214 |
| Apr 28, 2025 | 24.06 | 24.14 | 23.94 | 24.09 | 24.09 | 0.38% | 1,375 |
| Apr 25, 2025 | 23.96 | 24.01 | 23.91 | 24.00 | 24.00 | -0.17% | 2,297 |
| Apr 24, 2025 | 23.91 | 24.04 | 23.89 | 24.04 | 24.04 | 1.30% | 3,244 |
| Apr 23, 2025 | 23.72 | 23.79 | 23.64 | 23.73 | 23.73 | 1.13% | 3,946 |
| Apr 22, 2025 | 23.19 | 23.50 | 23.17 | 23.46 | 23.46 | 1.26% | 29,273 |
| Apr 21, 2025 | 23.17 | 23.17 | 22.80 | 23.17 | 23.17 | -0.98% | 9,616 |
| Apr 17, 2025 | 23.42 | 23.62 | 23.40 | 23.40 | 23.40 | 0.85% | 11,006 |
| Apr 16, 2025 | 23.51 | 23.55 | 22.99 | 23.20 | 23.20 | -1.05% | 7,897 |
| Apr 15, 2025 | 23.56 | 23.60 | 23.39 | 23.45 | 23.45 | -0.64% | 7,251 |
| Apr 14, 2025 | 23.60 | 23.69 | 23.39 | 23.60 | 23.60 | 1.04% | 15,726 |
| Apr 11, 2025 | 22.85 | 23.40 | 22.85 | 23.36 | 23.36 | 1.59% | 9,616 |
| Apr 10, 2025 | 23.32 | 23.32 | 22.54 | 22.99 | 22.99 | -3.06% | 19,723 |
| Apr 9, 2025 | 21.90 | 23.81 | 21.90 | 23.72 | 23.72 | 7.03% | 14,339 |
| Apr 8, 2025 | 23.00 | 23.00 | 22.06 | 22.16 | 22.16 | -1.45% | 22,902 |
| Apr 7, 2025 | 21.79 | 22.74 | 21.79 | 22.49 | 22.49 | -0.82% | 21,024 |
| Apr 4, 2025 | 23.27 | 23.30 | 22.67 | 22.67 | 22.67 | -5.69% | 9,802 |
| Apr 3, 2025 | 24.53 | 24.53 | 24.04 | 24.04 | 24.04 | -4.91% | 6,770 |
| Apr 2, 2025 | 25.12 | 25.28 | 25.11 | 25.28 | 25.28 | 0.82% | 206,036 |
| Apr 1, 2025 | 25.02 | 25.12 | 24.95 | 25.08 | 25.08 | -0.65% | 6,046 |
| Mar 31, 2025 | 24.81 | 25.24 | 24.74 | 25.24 | 25.24 | 1.46% | 4,727 |
| Mar 28, 2025 | 25.14 | 25.14 | 24.78 | 24.88 | 24.88 | -1.34% | 5,605 |
| Mar 27, 2025 | 25.26 | 25.28 | 25.21 | 25.21 | 25.21 | -0.30% | 4,335 |
| Mar 26, 2025 | 25.33 | 25.36 | 25.27 | 25.29 | 25.29 | 0.11% | 1,647 |
| Mar 25, 2025 | 25.34 | 25.37 | 25.26 | 25.26 | 25.26 | -0.58% | 8,830 |
| Mar 24, 2025 | 25.31 | 25.41 | 25.18 | 25.41 | 25.41 | 1.91% | 3,862 |
| Mar 21, 2025 | 24.85 | 24.93 | 24.83 | 24.93 | 24.93 | -0.55% | 1,863 |
| Mar 20, 2025 | 25.13 | 25.18 | 25.03 | 25.07 | 25.07 | -0.29% | 5,333 |
| Mar 19, 2025 | 24.97 | 25.27 | 24.93 | 25.15 | 25.15 | 0.85% | 4,312 |
| Mar 18, 2025 | 24.94 | 24.96 | 24.85 | 24.93 | 24.93 | -0.45% | 6,812 |
| Mar 17, 2025 | 24.65 | 25.08 | 24.65 | 25.05 | 25.05 | 1.40% | 7,675 |
| Mar 14, 2025 | 24.41 | 24.70 | 24.41 | 24.70 | 24.70 | 1.79% | 4,373 |