Columbia Research Enhanced Real Estate ETF (NY: CRED )

23.32 -0.34 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 110.03 110.10 109.86 109.90 45,997 -0.04(-0.04%)
Apr 29, 2013 110.00 110.07 109.89 109.94 26,662 +0.02(+0.02%)
Apr 26, 2013 109.86 109.92 109.63 109.92 42,344 +0.29(+0.26%)
Apr 25, 2013 109.63 109.69 109.53 109.63 77,456 -0.05(-0.04%)
Apr 24, 2013 109.65 109.72 109.54 109.68 145,649 +0.02(+0.02%)
Apr 23, 2013 109.50 109.74 109.50 109.66 147,737 +0.17(+0.15%)
Apr 22, 2013 109.48 109.55 109.45 109.49 21,988 +0.03(+0.03%)
Apr 19, 2013 109.25 109.47 109.25 109.46 72,827 +0.00(+0.00%)
Apr 18, 2013 109.28 109.54 109.28 109.46 40,575 +0.03(+0.03%)
Apr 17, 2013 109.11 109.55 109.11 109.43 56,909 +0.09(+0.08%)
Apr 16, 2013 109.36 109.36 109.22 109.34 81,974 +0.06(+0.05%)
Apr 15, 2013 109.09 109.35 109.09 109.28 19,600 +0.13(+0.12%)
Apr 12, 2013 108.98 109.25 108.94 109.15 77,141 +0.29(+0.27%)
Apr 11, 2013 108.70 109.02 108.70 108.86 25,082 +0.13(+0.12%)
Apr 10, 2013 108.98 108.98 108.73 108.73 50,026 -0.27(-0.25%)
Apr 09, 2013 109.11 109.16 108.90 109.00 47,952 +0.06(+0.05%)
Apr 08, 2013 109.06 109.16 108.92 108.94 53,598 -0.03(-0.03%)
Apr 05, 2013 108.88 109.12 108.88 108.97 52,300 +0.44(+0.41%)
Apr 04, 2013 108.42 108.57 108.33 108.53 89,158 +0.31(+0.28%)
Apr 03, 2013 108.12 108.25 107.98 108.22 57,376 +0.38(+0.35%)
Apr 02, 2013 107.94 107.94 107.83 107.84 61,178 -0.10(-0.09%)
Apr 01, 2013 107.86 108.05 107.77 107.94 53,468 -0.23(-0.21%)
Mar 28, 2013 107.97 108.25 107.97 108.17 241,514 +0.04(+0.03%)
Mar 27, 2013 108.24 108.24 108.04 108.13 121,023 +0.19(+0.18%)
Mar 26, 2013 107.87 107.97 107.68 107.94 71,538 +0.15(+0.14%)
Mar 25, 2013 107.85 108.00 107.68 107.78 38,522 -0.08(-0.07%)
Mar 22, 2013 107.86 107.93 107.68 107.86 103,103 -0.08(-0.07%)
Mar 21, 2013 107.74 107.94 107.64 107.94 90,661 +0.33(+0.31%)
Mar 20, 2013 107.82 107.98 107.60 107.60 104,188 -0.35(-0.33%)
Mar 19, 2013 107.91 108.09 107.87 107.96 83,668 +0.11(+0.11%)
Mar 18, 2013 107.75 107.89 107.70 107.84 40,641 +0.14(+0.13%)
Mar 15, 2013 107.41 107.75 107.41 107.70 38,120 +0.28(+0.26%)
Mar 14, 2013 107.32 107.59 107.32 107.42 28,083 -0.05(-0.05%)
Mar 13, 2013 107.39 107.54 107.29 107.47 574,292 -0.03(-0.03%)
Mar 12, 2013 107.37 107.56 107.31 107.50 70,699 +0.26(+0.24%)
Mar 11, 2013 107.30 107.44 107.25 107.25 64,253 -0.14(-0.13%)
Mar 08, 2013 107.31 107.46 107.18 107.39 48,089 -0.23(-0.21%)
Mar 07, 2013 107.88 107.88 107.62 107.62 48,394 -0.30(-0.28%)
Mar 06, 2013 108.07 108.10 107.84 107.92 80,934 -0.12(-0.12%)
Mar 05, 2013 108.18 108.27 108.04 108.04 54,813 -0.10(-0.09%)
Mar 04, 2013 108.19 108.32 108.12 108.14 36,218 -0.12(-0.12%)
Mar 01, 2013 108.09 108.28 108.05 108.27 42,417 -0.09(-0.08%)
Feb 28, 2013 108.31 108.53 108.29 108.35 32,598 +0.04(+0.03%)
Feb 27, 2013 108.50 108.57 108.28 108.31 66,422 -0.01(-0.01%)
Feb 26, 2013 108.27 108.56 108.17 108.32 126,266 +0.40(+0.37%)
Feb 22, 2013 107.85 108.00 107.85 107.92 33,694 +0.11(+0.10%)
Feb 21, 2013 107.78 107.96 107.74 107.81 40,932 +0.12(+0.11%)
Feb 20, 2013 107.50 107.75 107.49 107.70 86,711 +0.08(+0.07%)
Feb 19, 2013 108.00 108.00 107.61 107.62 78,175 -0.14(-0.13%)
Feb 15, 2013 107.75 107.82 107.66 107.77 246,865 +0.02(+0.02%)
Feb 14, 2013 107.58 107.77 107.55 107.75 552,178 +0.18(+0.17%)
Feb 13, 2013 107.45 107.73 107.45 107.56 45,768 -0.18(-0.17%)
Feb 12, 2013 107.65 107.84 107.65 107.75 52,204 -0.12(-0.11%)
Feb 11, 2013 107.75 107.99 107.75 107.86 29,329 -0.02(-0.02%)
Feb 08, 2013 107.67 107.94 107.54 107.88 65,400 +0.14(+0.13%)
Feb 07, 2013 107.69 107.96 107.66 107.74 47,082 -0.04(-0.04%)
Feb 06, 2013 107.70 107.78 107.48 107.78 61,141 +0.09(+0.08%)
Feb 04, 2013 107.45 107.78 107.42 107.69 46,199 +0.24(+0.22%)
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.