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, 2024 19.35 19.35 19.35 19.35 28 -0.32(-1.63%)
Apr 29, 2024 19.67 19.67 19.67 19.67 5 +0.18(+0.93%)
Apr 26, 2024 19.49 19.49 19.49 19.49 101 -0.00(-0.01%)
Apr 25, 2024 19.49 19.49 19.49 19.49 49 -0.14(-0.74%)
Apr 24, 2024 19.63 19.63 19.63 19.63 14 +0.02(+0.10%)
Apr 23, 2024 19.61 19.61 19.61 19.61 20 +0.20(+1.02%)
Apr 22, 2024 19.42 19.42 19.42 19.42 7 +0.15(+0.80%)
Apr 19, 2024 19.26 19.26 19.26 19.26 0 +0.16(+0.84%)
Apr 18, 2024 19.10 19.10 19.10 19.10 14 -0.01(-0.07%)
Apr 17, 2024 19.14 19.15 19.00 19.12 1,690 -0.04(-0.22%)
Apr 16, 2024 19.16 19.16 19.16 19.16 20 -0.30(-1.54%)
Apr 15, 2024 19.46 19.46 19.46 19.46 22 -0.24(-1.21%)
Apr 12, 2024 19.70 19.70 19.70 19.70 101 -0.22(-1.10%)
Apr 11, 2024 19.92 19.92 19.92 19.92 5 +0.04(+0.21%)
Apr 10, 2024 19.87 19.87 19.87 19.87 5 -0.75(-3.64%)
Apr 09, 2024 20.62 20.62 20.62 20.62 27 +0.27(+1.34%)
Apr 08, 2024 20.35 20.35 20.35 20.35 51 +0.17(+0.82%)
Apr 05, 2024 20.19 20.19 20.19 20.19 162 +0.09(+0.47%)
Apr 04, 2024 20.09 20.09 20.09 20.09 0 -0.13(-0.63%)
Apr 03, 2024 20.22 20.22 20.22 20.22 5 -0.00(-0.02%)
Apr 02, 2024 20.17 20.22 20.17 20.22 410 -0.26(-1.26%)
Apr 01, 2024 20.48 20.48 20.48 20.48 19 -0.36(-1.72%)
Mar 28, 2024 20.84 20.84 20.84 20.84 101 +0.18(+0.86%)
Mar 27, 2024 20.66 20.66 20.66 20.66 6 +0.48(+2.38%)
Mar 26, 2024 20.18 20.18 20.18 20.18 5 -0.09(-0.46%)
Mar 25, 2024 20.28 20.28 20.28 20.28 67 -0.08(-0.38%)
Mar 22, 2024 20.35 20.36 20.35 20.36 191 -0.24(-1.16%)
Mar 21, 2024 20.59 20.59 20.59 20.59 215 +0.11(+0.51%)
Mar 20, 2024 20.49 20.49 20.49 20.49 58 +0.10(+0.49%)
Mar 19, 2024 20.39 20.39 20.39 20.39 14 +0.07(+0.32%)
Mar 18, 2024 20.32 20.32 20.32 20.32 18 -0.05(-0.22%)
Mar 15, 2024 20.37 20.37 20.37 20.37 102 -0.03(-0.17%)
Mar 14, 2024 20.40 20.40 20.40 20.40 5 -0.32(-1.53%)
Mar 13, 2024 20.72 20.72 20.72 20.72 43 -0.14(-0.68%)
Mar 12, 2024 20.86 20.86 20.86 20.86 10 -0.02(-0.12%)
Mar 11, 2024 20.88 20.88 20.88 20.88 9 -0.07(-0.34%)
Mar 08, 2024 20.93 20.96 20.93 20.96 221 +0.20(+0.97%)
Mar 07, 2024 20.83 20.83 20.76 20.76 121 +0.01(+0.04%)
Mar 06, 2024 20.75 20.75 20.75 20.75 40 +0.09(+0.43%)
Mar 05, 2024 20.66 20.66 20.66 20.66 3 -0.19(-0.89%)
Mar 04, 2024 20.85 20.85 20.85 20.85 49 +0.18(+0.88%)
Mar 01, 2024 20.66 20.66 20.66 20.66 102 +0.18(+0.90%)
Feb 29, 2024 20.48 20.48 20.48 20.48 3 +0.21(+1.03%)
Feb 28, 2024 20.27 20.27 20.27 20.27 30 +0.24(+1.19%)
Feb 27, 2024 20.03 20.03 20.03 20.03 6 -0.01(-0.05%)
Feb 26, 2024 21.12 21.12 20.04 20.04 459 -0.21(-1.03%)
Feb 23, 2024 20.30 20.30 20.25 20.25 253 -0.01(-0.06%)
Feb 22, 2024 20.25 20.26 20.25 20.26 152 +0.07(+0.36%)
Feb 21, 2024 20.19 20.19 20.19 20.19 11 +0.07(+0.34%)
Feb 20, 2024 20.12 20.12 20.12 20.12 4 +0.04(+0.20%)
Feb 16, 2024 20.08 20.10 20.08 20.08 461 -0.18(-0.89%)
Feb 15, 2024 20.26 20.26 20.26 20.26 5 +0.43(+2.16%)
Feb 14, 2024 19.83 19.83 19.83 19.83 97 +0.04(+0.22%)
Feb 13, 2024 19.79 19.79 19.79 19.79 142 -0.37(-1.83%)
Feb 12, 2024 20.16 20.16 20.16 20.16 30 -0.04(-0.21%)
Feb 09, 2024 20.20 20.20 20.20 20.20 198 +0.04(+0.20%)
Feb 08, 2024 20.15 20.16 20.15 20.16 244 +0.15(+0.75%)
Feb 07, 2024 20.01 20.01 20.01 20.01 141 +0.02(+0.11%)
Feb 06, 2024 19.87 20.04 19.87 19.99 5,972 +0.26(+1.32%)
Feb 05, 2024 19.73 19.73 19.73 19.73 47 -0.35(-1.73%)
Feb 02, 2024 20.08 20.08 20.08 20.08 0 -0.24(-1.20%)
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.