Columbia Research Enhanced Value ETF (NY: REVS )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	25.43	25.60	25.43	25.49	5,590	+0.01(+0.02%)
Oct 29, 2024	25.53	25.58	25.48	25.49	4,438	-0.13(-0.51%)
Oct 28, 2024	25.53	25.66	25.53	25.62	7,718	+0.17(+0.66%)
Oct 25, 2024	25.73	25.73	25.45	25.45	3,270	-0.23(-0.89%)
Oct 24, 2024	25.73	25.73	25.62	25.68	3,789	+0.05(+0.18%)
Oct 23, 2024	25.60	25.66	25.57	25.64	2,120	-0.08(-0.31%)
Oct 22, 2024	25.68	25.75	25.67	25.72	30,431	-0.15(-0.59%)
Oct 21, 2024	25.96	25.96	25.71	25.87	13,446	-0.11(-0.44%)
Oct 18, 2024	25.96	25.98	25.93	25.98	5,385	+0.03(+0.13%)
Oct 17, 2024	26.01	26.01	25.91	25.95	10,543	-0.03(-0.13%)
Oct 16, 2024	25.87	25.98	25.87	25.98	4,438	+0.21(+0.80%)
Oct 15, 2024	25.74	25.99	25.74	25.78	2,632	-0.03(-0.11%)
Oct 14, 2024	25.76	25.81	25.76	25.81	695	+0.12(+0.45%)
Oct 11, 2024	25.40	25.76	25.40	25.69	9,201	+0.32(+1.27%)
Oct 10, 2024	25.43	25.46	25.32	25.37	8,965	-0.06(-0.23%)
Oct 09, 2024	25.14	25.47	25.11	25.43	5,308	+0.19(+0.75%)
Oct 08, 2024	25.21	25.27	25.16	25.24	2,652	-0.11(-0.44%)
Oct 07, 2024	25.39	25.45	25.25	25.35	14,238	-0.04(-0.14%)
Oct 04, 2024	25.49	25.49	25.24	25.39	4,993	+0.22(+0.86%)
Oct 03, 2024	25.35	25.35	25.14	25.17	18,159	-0.13(-0.51%)
Oct 02, 2024	25.31	25.34	25.29	25.30	3,358	-0.01(-0.03%)
Oct 01, 2024	25.44	25.44	25.29	25.31	2,262	-0.08(-0.30%)
Sep 30, 2024	25.20	25.40	25.20	25.38	13,937	+0.02(+0.09%)
Sep 27, 2024	25.38	25.50	25.32	25.36	12,001	+0.18(+0.72%)
Sep 26, 2024	25.06	25.18	25.06	25.18	3,014	+0.17(+0.67%)
Sep 25, 2024	25.13	25.14	25.00	25.01	4,653	-0.20(-0.78%)
Sep 24, 2024	25.26	25.26	25.12	25.21	2,519	+0.02(+0.10%)
Sep 23, 2024	25.21	25.21	25.15	25.18	12,590	+0.12(+0.47%)
Sep 20, 2024	25.08	25.15	25.01	25.07	2,636	-0.17(-0.68%)
Sep 19, 2024	25.15	25.32	25.15	25.24	9,043	+0.31(+1.24%)
Sep 18, 2024	25.05	25.11	24.93	24.93	3,078	-0.06(-0.25%)
Sep 17, 2024	25.13	25.13	24.87	24.99	4,155	+0.07(+0.30%)
Sep 16, 2024	24.88	24.91	24.88	24.91	2,140	+0.22(+0.88%)
Sep 13, 2024	24.66	24.78	24.65	24.70	3,362	+0.23(+0.93%)
Sep 12, 2024	24.39	24.54	24.39	24.47	5,308	+0.07(+0.30%)
Sep 11, 2024	24.17	24.40	24.17	24.40	3,582	-0.08(-0.32%)
Sep 10, 2024	24.53	24.53	24.36	24.48	4,181	-0.09(-0.38%)
Sep 09, 2024	24.64	24.79	24.55	24.57	9,117	+0.12(+0.50%)
Sep 06, 2024	24.55	24.55	24.32	24.45	236,338	-0.17(-0.68%)
Sep 05, 2024	24.59	24.62	24.54	24.62	3,933	-0.25(-1.00%)
Sep 04, 2024	24.86	24.89	24.80	24.87	1,854	-0.02(-0.08%)
Sep 03, 2024	25.00	25.05	24.88	24.88	5,287	-0.26(-1.04%)
Aug 30, 2024	24.95	25.15	24.94	25.15	1,422	+0.20(+0.81%)
Aug 29, 2024	24.89	25.00	24.89	24.95	4,440	+0.02(+0.09%)
Aug 28, 2024	24.79	24.93	24.73	24.92	6,399	+0.05(+0.19%)
Aug 27, 2024	24.94	24.94	24.82	24.88	7,836	-0.01(-0.05%)
Aug 26, 2024	25.00	25.00	24.85	24.89	3,512	+0.04(+0.17%)
Aug 23, 2024	24.59	24.85	24.59	24.85	5,547	+0.36(+1.47%)
Aug 22, 2024	24.52	24.60	24.48	24.48	6,271	-0.05(-0.21%)
Aug 21, 2024	24.45	24.55	24.45	24.54	9,215	+0.18(+0.74%)
Aug 20, 2024	24.42	24.46	24.36	24.36	5,149	-0.13(-0.51%)
Aug 19, 2024	24.46	24.51	24.41	24.48	4,692	+0.14(+0.59%)
Aug 16, 2024	24.19	24.39	24.19	24.34	3,747	+0.14(+0.57%)
Aug 15, 2024	24.10	24.30	24.10	24.20	2,567	+0.28(+1.15%)
Aug 14, 2024	23.82	24.00	23.82	23.93	5,681	+0.10(+0.44%)
Aug 13, 2024	23.66	23.86	23.65	23.82	4,082	+0.23(+0.96%)
Aug 12, 2024	23.84	23.84	23.59	23.59	3,692	-0.13(-0.56%)
Aug 09, 2024	23.70	23.79	23.68	23.73	15,730	+0.03(+0.12%)
Aug 08, 2024	23.64	23.77	23.60	23.70	3,954	+0.36(+1.54%)
Aug 07, 2024	23.69	23.78	23.34	23.34	7,748	-0.12(-0.53%)
Aug 06, 2024	23.51	23.63	23.46	23.46	5,903	+0.23(+1.01%)
Aug 05, 2024	23.29	23.34	23.17	23.23	2,382	-0.61(-2.57%)
Aug 02, 2024	23.77	23.84	23.75	23.84	2,727	-0.41(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.