Columbia Research Enhanced Value ETF (REVS)

NYSEARCA: REVS · Real-Time Price · USD

34.13

+0.12 (0.36%)

At close: Aug 24, 2026, 4:00 PM EDT

34.13

0.00 (0.00%)

After-hours: Aug 24, 2026, 4:15 PM EDT

REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	34.01	34.16	34.00	34.01	-	-	1,546
Aug 21, 2026	33.94	34.06	33.92	34.01	34.00	0.63%	25,932
Aug 20, 2026	33.97	34.07	33.79	33.79	33.79	-0.73%	32,562
Aug 19, 2026	34.18	34.23	34.02	34.04	34.04	0.68%	22,864
Aug 18, 2026	33.88	33.93	33.81	33.81	33.81	0.20%	17,172
Aug 17, 2026	33.93	33.93	33.74	33.74	33.74	-0.93%	27,448
Aug 14, 2026	34.04	34.14	34.02	34.06	34.06	0.16%	11,554
Aug 13, 2026	33.84	34.03	33.84	34.00	34.00	0.51%	14,339
Aug 12, 2026	33.90	33.90	33.75	33.83	33.83	-0.09%	68,594
Aug 11, 2026	33.90	33.98	33.86	33.86	33.86	-0.16%	24,835
Aug 10, 2026	33.86	33.98	33.83	33.92	33.92	0.16%	16,535
Aug 7, 2026	33.71	33.90	33.71	33.86	33.86	0.51%	24,476
Aug 6, 2026	33.83	33.83	33.62	33.69	33.69	-0.08%	19,368
Aug 5, 2026	33.82	33.82	33.63	33.72	33.72	-0.19%	16,595
Aug 4, 2026	33.37	33.79	33.37	33.78	33.78	1.00%	66,349
Aug 3, 2026	33.35	33.47	33.34	33.45	33.45	0.74%	157,198
Jul 31, 2026	33.15	33.24	32.94	33.20	33.20	-0.63%	29,664
Jul 30, 2026	33.35	33.41	33.04	33.41	33.41	0.48%	38,712
Jul 29, 2026	33.61	33.61	33.25	33.25	33.25	-0.80%	17,113
Jul 28, 2026	33.32	33.59	33.32	33.52	33.52	1.45%	40,756
Jul 27, 2026	33.14	33.16	33.02	33.04	33.04	0.63%	236,850
Jul 24, 2026	32.49	32.96	32.49	32.83	32.83	1.21%	225,888
Jul 23, 2026	32.44	32.55	32.36	32.44	32.44	-0.89%	21,890
Jul 22, 2026	32.75	32.78	32.51	32.73	32.73	0.07%	38,194
Jul 21, 2026	32.68	32.76	32.49	32.71	32.71	0.20%	17,168
Jul 20, 2026	32.74	32.74	32.61	32.64	32.64	-0.49%	19,840
Jul 17, 2026	32.84	33.15	32.73	32.80	32.80	-0.33%	139,740
Jul 16, 2026	32.62	32.96	32.62	32.91	32.91	0.89%	16,857
Jul 15, 2026	32.49	32.72	32.46	32.62	32.62	0.40%	109,957
Jul 14, 2026	32.60	32.61	32.40	32.49	32.49	-0.47%	15,373
Jul 13, 2026	32.49	32.65	32.49	32.64	32.64	0.59%	22,955
Jul 10, 2026	32.35	32.53	32.35	32.45	32.45	0.43%	10,806
Jul 9, 2026	32.06	32.34	32.06	32.31	32.31	0.78%	15,832
Jul 8, 2026	32.29	32.29	32.05	32.06	32.06	-0.93%	19,385
Jul 7, 2026	32.48	32.53	32.34	32.36	32.36	0.37%	24,667
Jul 6, 2026	32.20	32.24	32.06	32.24	32.24	0.29%	19,721
Jul 2, 2026	31.87	32.15	31.87	32.15	32.15	1.25%	18,726
Jul 1, 2026	31.58	31.96	31.58	31.75	31.75	0.99%	21,207
Jun 30, 2026	31.50	31.57	31.42	31.44	31.44	-0.34%	10,765
Jun 29, 2026	31.71	31.71	31.49	31.55	31.55	-0.29%	34,694
Jun 26, 2026	31.65	31.85	31.62	31.64	31.64	-0.42%	11,355
Jun 25, 2026	31.75	32.00	31.72	31.77	31.77	0.57%	17,059
Jun 24, 2026	31.64	31.77	31.52	31.59	31.59	-0.06%	29,327
Jun 23, 2026	31.51	31.72	31.51	31.61	31.61	-0.35%	13,077
Jun 22, 2026	31.64	31.75	31.59	31.72	31.72	0.30%	44,443
Jun 18, 2026	31.78	31.78	31.60	31.63	31.63	0.25%	16,307
Jun 17, 2026	31.95	32.08	31.49	31.55	31.55	-1.41%	23,368
Jun 16, 2026	32.04	32.21	31.99	32.00	32.00	-0.02%	16,412
Jun 15, 2026	32.17	32.21	32.00	32.01	32.01	0.14%	13,363
Jun 12, 2026	31.72	32.04	31.72	31.96	31.96	1.04%	17,353