Columbia Resh Enhanced Core ETF (CREKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.48
+0.01 (0.07%)
At close: Apr 2, 2026
CREKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 0.07% |
| Apr 1, 2026 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 0.67% |
| Mar 31, 2026 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 2.69% |
| Mar 30, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.08% |
| Mar 27, 2026 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.66% |
| Mar 26, 2026 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.34% |
| Mar 25, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.37% |
| Mar 24, 2026 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -0.37% |
| Mar 23, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.28% |
| Mar 20, 2026 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -1.41% |
| Mar 19, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.15% |
| Mar 18, 2026 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.81% |
| Mar 17, 2026 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 0.67% |
| Mar 13, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.52% |
| Mar 12, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -1.52% |
| Mar 11, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - |
| Mar 10, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.51% |
| Mar 9, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | 0.58% |
| Mar 6, 2026 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -1.36% |
| Mar 5, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.07% |
| Mar 4, 2026 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.71% |
| Mar 2, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.21% |
| Feb 27, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -0.99% |
| Feb 26, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Feb 25, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.78% |
| Feb 24, 2026 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Feb 23, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -1.06% |
| Feb 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.71% |
| Feb 19, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.50% |
| Feb 18, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.79% |
| Feb 17, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | 0.22% |
| Feb 13, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.22% |
| Feb 12, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.04% |
| Feb 11, 2026 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.28% |
| Feb 10, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.42% |
| Feb 9, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.56% |
| Feb 6, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 1.86% |
| Feb 5, 2026 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.71% |
| Feb 4, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -0.35% |
| Feb 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.91% |
| Feb 2, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Jan 30, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -0.63% |
| Jan 29, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.07% |
| Jan 28, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.35% |
| Jan 27, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.49% |
| Jan 26, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.57% |
| Jan 23, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Jan 22, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.64% |
| Jan 21, 2026 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 1.23% |
| Jan 20, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -2.12% |