Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
30.20
-0.12 (-0.38%)
At close: Apr 28, 2026, 4:00 PM EDT
30.20
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 30.34 | 30.45 | 30.14 | 30.20 | 30.20 | -0.38% | 18,651 |
| Apr 27, 2026 | 30.21 | 30.40 | 30.21 | 30.32 | 30.32 | 0.22% | 19,010 |
| Apr 24, 2026 | 30.32 | 30.37 | 30.20 | 30.25 | 30.25 | 0.11% | 13,931 |
| Apr 23, 2026 | 30.07 | 30.34 | 30.06 | 30.22 | 30.22 | 0.49% | 25,060 |
| Apr 22, 2026 | 30.34 | 30.37 | 30.06 | 30.07 | 30.07 | -0.24% | 22,731 |
| Apr 21, 2026 | 30.33 | 30.44 | 30.13 | 30.14 | 30.14 | -0.27% | 53,673 |
| Apr 20, 2026 | 30.14 | 30.37 | 30.14 | 30.22 | 30.22 | 0.21% | 21,035 |
| Apr 17, 2026 | 29.95 | 30.31 | 29.95 | 30.16 | 30.16 | 1.28% | 18,901 |
| Apr 16, 2026 | 29.72 | 29.91 | 29.72 | 29.78 | 29.78 | 0.25% | 59,551 |
| Apr 15, 2026 | 29.73 | 29.85 | 29.57 | 29.71 | 29.71 | -0.30% | 39,121 |
| Apr 14, 2026 | 29.68 | 29.81 | 29.67 | 29.79 | 29.79 | 0.28% | 14,618 |
| Apr 13, 2026 | 29.40 | 29.72 | 29.37 | 29.71 | 29.71 | 0.92% | 110,538 |
| Apr 10, 2026 | 29.77 | 29.77 | 29.42 | 29.44 | 29.44 | -0.98% | 21,263 |
| Apr 9, 2026 | 29.64 | 29.79 | 29.49 | 29.73 | 29.73 | 0.61% | 46,310 |
| Apr 8, 2026 | 29.57 | 29.60 | 29.42 | 29.55 | 29.55 | 2.14% | 72,889 |
| Apr 7, 2026 | 28.92 | 28.98 | 28.79 | 28.93 | 28.93 | -0.17% | 35,645 |
| Apr 6, 2026 | 28.75 | 29.01 | 28.75 | 28.98 | 28.98 | 0.67% | 356,072 |
| Apr 2, 2026 | 28.50 | 28.82 | 28.50 | 28.79 | 28.79 | 0.06% | 18,599 |
| Apr 1, 2026 | 28.72 | 28.86 | 28.66 | 28.77 | 28.77 | 0.52% | 45,232 |
| Mar 31, 2026 | 28.26 | 28.69 | 28.26 | 28.62 | 28.62 | 2.10% | 76,273 |
| Mar 30, 2026 | 28.14 | 28.29 | 27.92 | 28.03 | 28.03 | -0.01% | 231,402 |
| Mar 27, 2026 | 28.29 | 28.32 | 28.00 | 28.03 | 28.03 | -1.23% | 18,861 |
| Mar 26, 2026 | 28.43 | 28.68 | 28.35 | 28.38 | 28.38 | -0.68% | 306,239 |
| Mar 25, 2026 | 28.65 | 28.76 | 28.50 | 28.57 | 28.57 | 0.29% | 16,367 |
| Mar 24, 2026 | 28.17 | 28.62 | 28.17 | 28.49 | 28.49 | 0.46% | 15,606 |
| Mar 23, 2026 | 28.41 | 28.62 | 28.36 | 28.36 | 28.36 | 1.03% | 11,879 |
| Mar 20, 2026 | 28.34 | 28.34 | 27.93 | 28.07 | 28.07 | -0.81% | 13,696 |
| Mar 19, 2026 | 28.17 | 28.67 | 28.15 | 28.30 | 28.30 | -0.04% | 17,478 |
| Mar 18, 2026 | 28.60 | 28.68 | 28.31 | 28.31 | 28.31 | -1.50% | 24,655 |
| Mar 17, 2026 | 28.72 | 28.88 | 28.72 | 28.74 | 28.74 | 0.60% | 42,187 |
| Mar 16, 2026 | 28.55 | 28.69 | 28.50 | 28.57 | 28.57 | 0.66% | 17,754 |
| Mar 13, 2026 | 28.57 | 28.73 | 28.37 | 28.38 | 28.38 | -0.25% | 8,023 |
| Mar 12, 2026 | 28.56 | 28.68 | 28.45 | 28.45 | 28.45 | -0.93% | 34,104 |
| Mar 11, 2026 | 28.75 | 28.83 | 28.58 | 28.72 | 28.72 | -0.30% | 27,107 |
| Mar 10, 2026 | 28.96 | 29.19 | 28.77 | 28.81 | 28.81 | -0.67% | 18,817 |
| Mar 9, 2026 | 28.68 | 29.00 | 28.34 | 29.00 | 29.00 | 0.38% | 20,063 |
| Mar 6, 2026 | 28.97 | 28.97 | 28.64 | 28.89 | 28.89 | -1.43% | 17,024 |
| Mar 5, 2026 | 29.43 | 29.53 | 29.14 | 29.31 | 29.31 | -1.18% | 26,939 |
| Mar 4, 2026 | 29.62 | 29.68 | 29.49 | 29.66 | 29.66 | 0.44% | 55,227 |
| Mar 3, 2026 | 29.40 | 29.64 | 29.01 | 29.53 | 29.53 | -1.20% | 32,889 |
| Mar 2, 2026 | 29.64 | 29.94 | 29.61 | 29.89 | 29.89 | 0.11% | 40,485 |
| Feb 27, 2026 | 29.75 | 29.86 | 29.62 | 29.86 | 29.86 | -0.17% | 9,670 |
| Feb 26, 2026 | 29.85 | 30.03 | 29.75 | 29.91 | 29.91 | 0.27% | 28,492 |
| Feb 25, 2026 | 29.79 | 29.84 | 29.61 | 29.83 | 29.83 | 0.34% | 27,577 |
| Feb 24, 2026 | 29.55 | 29.77 | 29.55 | 29.73 | 29.73 | 0.75% | 21,631 |
| Feb 23, 2026 | 29.73 | 29.90 | 29.41 | 29.51 | 29.51 | -0.99% | 55,440 |
| Feb 20, 2026 | 29.59 | 29.83 | 29.57 | 29.80 | 29.80 | 0.41% | 25,157 |
| Feb 19, 2026 | 29.72 | 29.76 | 29.56 | 29.68 | 29.68 | -0.23% | 15,388 |
| Feb 18, 2026 | 29.64 | 29.84 | 29.64 | 29.75 | 29.75 | 0.71% | 11,725 |
| Feb 17, 2026 | 29.63 | 29.75 | 29.42 | 29.54 | 29.54 | -0.84% | 53,309 |