Skip to main content
logo
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
27.86
+0.01 (0.03%)
At close: Sep 29, 2025, 4:00 PM EDT
27.86
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202527.9827.9827.7927.86-0.03%4,810
Sep 26, 202527.7727.8827.7727.8627.860.81%2,030
Sep 25, 202527.6227.6627.6127.6327.63-0.75%1,955
Sep 24, 202527.9027.9327.8227.8427.840.03%2,787
Sep 23, 202527.8227.9827.8127.8327.83-0.01%10,970
Sep 22, 202527.7727.8827.7127.8427.84-0.01%20,978
Sep 19, 202527.8327.8927.7727.8427.84-0.25%6,806
Sep 18, 202527.8927.9527.8527.9127.910.55%6,067
Sep 17, 202527.7627.8927.7327.7627.760.27%7,847
Sep 16, 202527.6727.7327.6127.6827.68-0.26%13,664
Sep 15, 202527.8127.8527.6927.7527.75-0.11%8,190
Sep 12, 202527.9427.9427.7727.7827.78-0.68%4,030
Sep 11, 202527.7627.9927.7627.9727.971.26%7,909
Sep 10, 202527.6127.6527.5327.6327.630.02%2,025
Sep 9, 202527.5727.6327.5727.6227.62-0.29%2,254
Sep 8, 202527.5527.7027.5027.7027.700.16%4,994
Sep 5, 202527.6627.6727.5427.6627.66-0.16%4,475
Sep 4, 202527.6227.7127.5227.7027.700.60%4,455
Sep 3, 202527.5327.5727.4527.5427.540.10%4,710
Sep 2, 202527.4727.5127.3827.5127.51-0.64%3,159
Aug 29, 202527.7227.7227.6427.6927.69-0.01%5,287
Aug 28, 202527.7427.7427.5927.6927.69-0.05%6,391
Aug 27, 202527.6527.8127.5927.7027.700.37%14,708
Aug 26, 202527.7727.7727.5227.6027.600.06%7,504
Aug 25, 202527.7027.7027.5827.5827.58-0.51%3,735
Aug 22, 202527.3527.8027.3527.7227.721.80%25,205
Aug 21, 202527.2427.3027.1627.2327.23-0.27%16,198
Aug 20, 202527.2827.3927.1827.3127.310.13%6,621
Aug 19, 202527.2327.2827.2027.2727.270.24%1,681
Aug 18, 202527.2027.2527.1527.2127.21-0.28%6,833
Aug 15, 202527.2327.3427.2127.2927.29-0.12%2,288
Aug 14, 202527.1327.6127.1327.3227.32-0.25%6,471
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