Skip to main content
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
25.63
+0.15 (0.59%)
At close: Jan 17, 2025, 3:17 PM
25.66
+0.03 (0.12%)
After-hours: Jan 17, 2025, 8:00 PM EST

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202525.6525.6625.6325.6625.660.72%4,205
Jan 16, 202525.3325.4825.3325.4825.480.78%5,745
Jan 15, 202525.3725.3725.2425.2825.281.26%6,800
Jan 14, 202524.8624.9924.8224.9724.970.95%10,233
Jan 13, 202524.5624.7324.5324.7324.730.82%2,788
Jan 10, 202524.8524.8524.5324.5324.53-1.43%6,061
Jan 8, 202524.7924.8924.7824.8924.890.11%2,215
Jan 7, 202525.0325.0724.7924.8624.86-0.49%19,006
Jan 6, 202525.1325.1324.8924.9824.980.33%3,627
Jan 3, 202524.7324.9424.7324.9024.900.76%3,717
Jan 2, 202524.7424.7524.6624.7124.71-0.10%1,937
Dec 31, 202424.7524.7624.6524.7324.730.14%3,214
Dec 30, 202424.6224.7624.5524.7024.70-0.82%3,075
Dec 27, 202424.9325.0524.8424.9024.90-0.55%6,968
Dec 26, 202424.9725.0624.9325.0425.040.18%5,379
Dec 24, 202424.8625.0324.8625.0025.000.26%9,107
Dec 23, 202424.6824.9324.6824.9324.930.48%4,168
Dec 20, 202424.6024.9124.6024.8124.811.31%9,527
Dec 19, 202424.6424.8024.4924.4924.49-0.35%8,318
Dec 18, 202425.2225.2424.5824.5824.58-4.22%18,908
Dec 17, 202425.6325.6725.5525.6625.18-0.43%10,242
Dec 16, 202425.8825.9025.7725.7725.29-0.57%8,880
Dec 13, 202425.9125.9525.9125.9125.43-0.41%2,786
Dec 12, 202426.0926.1726.0226.0225.54-0.44%3,771
Dec 11, 202426.1326.1926.1326.1425.65-0.18%3,766
Dec 10, 202426.2826.3126.1826.1825.70-0.65%2,590
Dec 9, 202426.6126.6126.3626.3625.86-0.71%5,923
Dec 6, 202426.5926.6126.4826.5426.05-0.33%3,539
Dec 5, 202426.6526.7026.6226.6326.130.09%5,785
Dec 4, 202426.7026.7026.5326.6126.11-0.49%4,741
Dec 3, 202426.9226.9226.7026.7426.24-0.43%3,259
Dec 2, 202426.7426.9126.7426.8526.35-0.49%1,380
Nov 29, 202427.0327.0326.9926.9926.480.25%793
Nov 27, 202427.0327.0326.9226.9226.42-0.16%3,862
Nov 26, 202426.8827.0226.8826.9626.460.02%11,418
Nov 25, 202426.8527.0326.8526.9526.450.78%5,269
Nov 22, 202426.5426.7826.5426.7526.250.95%6,505
Nov 21, 202426.3426.5626.3426.4926.001.21%2,646
Nov 20, 202426.1326.2126.0326.1825.690.03%6,661
Nov 19, 202426.1226.2426.0926.1725.68-0.54%48,030
Nov 18, 202426.2826.3426.2526.3125.820.28%5,004
Nov 15, 202426.2426.2726.1826.2425.75-0.05%3,121
Nov 14, 202426.3626.3626.2526.2525.76-0.49%4,282
Nov 13, 202426.4126.4726.3626.3825.890.14%9,908
Nov 12, 202426.4326.4426.3426.3425.85-0.71%2,335
Nov 11, 202426.5026.6526.5026.5326.040.87%2,173
Nov 8, 202426.2426.3826.2426.3025.810.46%4,739
Nov 7, 202426.3726.3726.1826.1825.69-0.69%173,528
Nov 6, 202426.2626.3826.2426.3625.872.84%2,050
Nov 5, 202425.5725.6325.5725.6325.161.06%3,250
Nov 4, 202425.4725.5225.3425.3724.89-0.10%4,583
Nov 1, 202425.5525.5925.3925.3924.92-0.31%3,358
Oct 31, 202425.5225.5225.4525.4725.00-0.10%5,637
Oct 30, 202425.4325.6025.4325.4925.020.02%5,590
Oct 29, 202425.5325.5825.4825.4925.01-0.51%4,438
Oct 28, 202425.5325.6625.5325.6225.140.66%7,718
Oct 25, 202425.7325.7325.4525.4524.98-0.90%3,270
Oct 24, 202425.7325.7325.6225.6825.200.18%3,789
Oct 23, 202425.6025.6625.5725.6425.16-0.31%2,120
Oct 22, 202425.6825.7525.6725.7225.24-0.60%30,431
Oct 21, 202425.9625.9725.7125.8725.39-0.44%13,447
Oct 18, 202425.9625.9925.9325.9925.500.13%5,385
Oct 17, 202426.0126.0125.9125.9525.47-0.13%10,543
Oct 16, 202425.8725.9925.8725.9925.500.80%4,438
Oct 15, 202425.7425.9925.7425.7825.30-0.11%2,632
Oct 14, 202425.7625.8125.7625.8125.330.46%695
Oct 11, 202425.4025.7625.4025.6925.211.27%9,201
Oct 10, 202425.4325.4625.3325.3724.90-0.23%8,965
Oct 9, 202425.1425.4725.1125.4324.950.75%5,308
Oct 8, 202425.2125.2725.1625.2424.77-0.44%2,652
Oct 7, 202425.3925.4525.2525.3524.88-0.14%14,238
Oct 4, 202425.4925.4925.2425.3924.910.86%4,993
Oct 3, 202425.3525.3525.1425.1724.70-0.51%18,159
Oct 2, 202425.3125.3425.2925.3024.83-0.02%3,358
Oct 1, 202425.4425.4425.2925.3124.83-0.30%2,262
Sep 30, 202425.2125.4025.2125.3824.910.09%13,937
Sep 27, 202425.3825.5025.3225.3624.890.72%12,001
Sep 26, 202425.0625.1825.0625.1824.710.67%3,014
Sep 25, 202425.1325.1425.0025.0124.54-0.78%4,653
Sep 24, 202425.2625.2625.1225.2124.740.10%2,519
Sep 23, 202425.2125.2125.1525.1824.710.47%12,590
Sep 20, 202425.0825.1525.0125.0724.60-0.68%2,636
Sep 19, 202425.1525.3225.1525.2424.771.24%9,043
Sep 18, 202425.0525.1124.9324.9324.46-0.25%3,078
Sep 17, 202425.1325.1324.8724.9924.520.30%4,155
Sep 16, 202424.8824.9224.8824.9224.450.88%2,140
Sep 13, 202424.6724.7824.6524.7024.240.93%3,362
Sep 12, 202424.3924.5424.3924.4724.020.30%5,308
Sep 11, 202424.1724.4024.1724.4023.94-0.32%3,582
Sep 10, 202424.5324.5324.3624.4824.02-0.38%4,181
Sep 9, 202424.6424.7924.5524.5724.110.50%9,117
Sep 6, 202424.5524.5524.3224.4523.99-0.68%236,338
Sep 5, 202424.5924.6224.5424.6224.16-1.00%3,933
Sep 4, 202424.8624.8924.8024.8724.40-0.07%1,854
Sep 3, 202425.0025.0524.8824.8824.42-1.05%5,287
Aug 30, 202424.9525.1524.9425.1524.680.81%1,422
Aug 29, 202424.8925.0024.8924.9524.480.08%4,440
Aug 28, 202424.7924.9324.7324.9224.460.19%6,399
Aug 27, 202424.9424.9424.8224.8824.41-0.05%7,836
Aug 26, 202425.0025.0024.8524.8924.420.17%3,512