Columbia Research Enhanced Value ETF (NY: REVS )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	25.57	25.63	25.56	25.63	3,250	+0.27(+1.06%)
Nov 04, 2024	25.47	25.52	25.34	25.36	4,583	-0.03(-0.10%)
Nov 01, 2024	25.55	25.59	25.39	25.39	3,358	-0.08(-0.31%)
Oct 31, 2024	25.52	25.52	25.45	25.47	5,637	-0.03(-0.10%)
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%)

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.