Skip to main content

Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 20.25 20.30 20.25 20.30 101 -0.15(-0.72%)
Jun 24, 2024 20.44 20.45 20.18 20.45 8,163 +0.04(+0.21%)
Jun 21, 2024 20.41 20.41 20.41 20.41 100 +0.05(+0.27%)
Jun 20, 2024 20.35 20.35 20.35 20.35 50 -0.02(-0.09%)
Jun 18, 2024 20.37 20.37 20.37 20.37 100 +0.05(+0.24%)
Jun 17, 2024 20.39 20.40 20.32 20.32 6,613 -0.10(-0.51%)
Jun 14, 2024 20.43 20.43 20.43 20.43 169 -0.01(-0.04%)
Jun 13, 2024 20.40 20.44 20.38 20.44 597 +0.13(+0.65%)
Jun 12, 2024 20.40 20.68 20.30 20.30 906 +0.08(+0.40%)
Jun 11, 2024 20.22 20.22 20.22 20.22 167 -0.10(-0.48%)
Jun 10, 2024 20.32 20.32 20.32 20.32 22 +0.05(+0.26%)
Jun 07, 2024 20.27 20.27 20.27 20.27 408 -0.22(-1.10%)
Jun 06, 2024 20.49 20.49 20.49 20.49 15 +0.05(+0.24%)
Jun 05, 2024 20.44 20.44 20.44 20.44 18 -0.08(-0.38%)
Jun 04, 2024 20.52 20.52 20.52 20.52 52 +0.19(+0.92%)
Jun 03, 2024 20.33 20.33 20.33 20.33 93 -0.01(-0.04%)
May 31, 2024 20.34 20.34 20.34 20.34 100 +0.39(+1.97%)
May 30, 2024 19.95 19.95 19.95 19.95 50 +0.29(+1.46%)
May 29, 2024 19.66 19.66 19.66 19.66 20 -0.27(-1.34%)
May 28, 2024 19.93 19.93 19.93 19.93 6 -0.04(-0.18%)
May 24, 2024 19.96 19.96 19.96 19.96 100 +0.03(+0.13%)
May 23, 2024 19.94 19.94 19.94 19.94 77 -0.34(-1.66%)
May 22, 2024 20.27 20.27 20.27 20.27 187 -0.22(-1.06%)
May 21, 2024 20.49 20.49 20.49 20.49 12 +0.04(+0.19%)
May 20, 2024 20.45 20.45 20.45 20.45 24 -0.13(-0.63%)
May 17, 2024 20.60 20.60 20.58 20.58 350 -0.06(-0.30%)
May 16, 2024 20.64 20.64 20.64 20.64 87 -0.03(-0.13%)
May 15, 2024 20.67 20.67 20.67 20.67 4 +0.25(+1.21%)
May 14, 2024 20.42 20.42 20.42 20.42 76 +0.21(+1.03%)
May 13, 2024 20.19 20.21 20.19 20.21 387 +0.01(+0.03%)
May 10, 2024 20.21 20.21 20.21 20.21 818 -0.05(-0.26%)
May 09, 2024 20.26 20.26 20.26 20.26 163 +0.41(+2.08%)
May 08, 2024 19.85 19.85 19.85 19.85 30 -0.11(-0.54%)
May 07, 2024 19.96 19.96 19.96 19.96 13 +0.11(+0.54%)
May 06, 2024 19.85 19.85 19.85 19.85 54 +0.00(+0.01%)
May 03, 2024 19.85 19.85 19.85 19.85 163 +0.10(+0.48%)
May 02, 2024 19.75 19.75 19.75 19.75 30 +0.22(+1.12%)
May 01, 2024 19.53 19.53 19.53 19.53 12 +0.07(+0.34%)
Apr 30, 2024 19.47 19.47 19.47 19.47 28 -0.32(-1.63%)
Apr 29, 2024 19.79 19.79 19.79 19.79 5 +0.18(+0.93%)
Apr 26, 2024 19.61 19.61 19.61 19.61 100 -0.00(-0.01%)
Apr 25, 2024 19.61 19.61 19.61 19.61 49 -0.15(-0.74%)
Apr 24, 2024 19.76 19.76 19.76 19.76 14 +0.02(+0.10%)
Apr 23, 2024 19.74 19.74 19.74 19.74 20 +0.20(+1.02%)
Apr 22, 2024 19.54 19.54 19.54 19.54 7 +0.16(+0.80%)
Apr 19, 2024 19.38 19.38 19.38 19.38 0 +0.16(+0.84%)
Apr 18, 2024 19.22 19.22 19.22 19.22 14 -0.01(-0.07%)
Apr 17, 2024 19.26 19.27 19.12 19.23 1,679 -0.04(-0.22%)
Apr 16, 2024 19.28 19.28 19.28 19.28 20 -0.30(-1.54%)
Apr 15, 2024 19.58 19.58 19.58 19.58 22 -0.24(-1.21%)
Apr 12, 2024 19.82 19.82 19.82 19.82 100 -0.22(-1.10%)
Apr 11, 2024 20.04 20.04 20.04 20.04 5 +0.04(+0.21%)
Apr 10, 2024 20.00 20.00 20.00 20.00 5 -0.76(-3.64%)
Apr 09, 2024 20.75 20.75 20.75 20.75 27 +0.27(+1.34%)
Apr 08, 2024 20.48 20.48 20.48 20.48 51 +0.17(+0.82%)
Apr 05, 2024 20.31 20.31 20.31 20.31 161 +0.10(+0.47%)
Apr 04, 2024 20.22 20.22 20.22 20.22 0 -0.13(-0.63%)
Apr 03, 2024 20.34 20.34 20.34 20.34 5 -0.00(-0.02%)
Apr 02, 2024 20.30 20.35 20.30 20.35 407 -0.26(-1.26%)
Apr 01, 2024 20.61 20.61 20.61 20.61 19 -0.36(-1.72%)
Mar 28, 2024 20.97 20.97 20.97 20.97 100 +0.18(+0.86%)
Mar 27, 2024 20.79 20.79 20.79 20.79 6 +0.48(+2.38%)
Mar 26, 2024 20.31 20.31 20.31 20.31 5 -0.09(-0.46%)
Mar 25, 2024 20.40 20.40 20.40 20.40 66 -0.08(-0.38%)
Mar 22, 2024 20.47 20.48 20.47 20.48 190 -0.38(-1.82%)
Mar 21, 2024 20.86 20.86 20.86 20.86 212 +0.11(+0.51%)
Mar 20, 2024 20.75 20.75 20.75 20.75 57 +0.10(+0.49%)
Mar 19, 2024 20.65 20.65 20.65 20.65 14 +0.07(+0.32%)
Mar 18, 2024 20.58 20.58 20.58 20.58 18 -0.05(-0.22%)
Mar 15, 2024 20.63 20.63 20.63 20.63 100 -0.03(-0.17%)
Mar 14, 2024 20.67 20.67 20.67 20.67 5 -0.32(-1.53%)
Mar 13, 2024 20.99 20.99 20.99 20.99 43 -0.14(-0.68%)
Mar 12, 2024 21.13 21.13 21.13 21.13 10 -0.03(-0.12%)
Mar 11, 2024 21.15 21.15 21.15 21.15 9 -0.07(-0.34%)
Mar 08, 2024 21.20 21.23 21.20 21.23 218 +0.20(+0.97%)
Mar 07, 2024 21.10 21.10 21.02 21.02 120 +0.01(+0.04%)
Mar 06, 2024 21.02 21.02 21.02 21.02 40 +0.09(+0.43%)
Mar 05, 2024 20.93 20.93 20.93 20.93 3 -0.19(-0.89%)
Mar 04, 2024 21.11 21.11 21.11 21.11 48 +0.18(+0.88%)
Mar 01, 2024 20.93 20.93 20.93 20.93 100 +0.19(+0.90%)
Feb 29, 2024 20.74 20.74 20.74 20.74 3 +0.21(+1.03%)
Feb 28, 2024 20.53 20.53 20.53 20.53 30 +0.24(+1.19%)
Feb 27, 2024 20.29 20.29 20.29 20.29 6 -0.01(-0.05%)
Feb 26, 2024 21.39 21.39 20.30 20.30 454 -0.21(-1.03%)
Feb 23, 2024 20.57 20.57 20.51 20.51 250 -0.01(-0.06%)
Feb 22, 2024 20.52 20.52 20.52 20.52 150 +0.07(+0.36%)
Feb 21, 2024 20.45 20.45 20.45 20.45 11 +0.07(+0.34%)
Feb 20, 2024 20.38 20.38 20.38 20.38 4 +0.04(+0.20%)
Feb 16, 2024 20.34 20.36 20.34 20.34 456 -0.18(-0.89%)
Feb 15, 2024 20.52 20.52 20.52 20.52 5 +0.43(+2.16%)
Feb 14, 2024 20.09 20.09 20.09 20.09 95 +0.04(+0.22%)
Feb 13, 2024 20.05 20.05 20.05 20.05 140 -0.37(-1.83%)
Feb 12, 2024 20.42 20.42 20.42 20.42 30 -0.04(-0.21%)
Feb 09, 2024 20.46 20.46 20.46 20.46 195 +0.04(+0.20%)
Feb 08, 2024 20.41 20.42 20.41 20.42 241 +0.15(+0.75%)
Feb 07, 2024 20.27 20.27 20.27 20.27 139 +0.02(+0.11%)
Feb 06, 2024 20.13 20.30 20.13 20.25 5,896 +0.26(+1.33%)
Feb 05, 2024 19.98 19.98 19.98 19.98 46 -0.35(-1.74%)
Feb 02, 2024 20.34 20.34 20.34 20.34 0 -0.25(-1.20%)
Feb 01, 2024 20.58 20.58 20.58 20.58 81 +0.32(+1.56%)
Jan 31, 2024 20.27 20.27 20.27 20.27 157 -0.17(-0.82%)
Jan 30, 2024 20.44 20.62 20.43 20.43 6,270 -0.16(-0.80%)
Jan 29, 2024 20.60 20.60 20.60 20.60 0 +0.08(+0.38%)
Jan 26, 2024 20.52 20.52 20.52 20.52 100 -0.07(-0.35%)
Jan 25, 2024 20.59 20.59 20.59 20.59 82 +0.26(+1.30%)
Jan 24, 2024 20.59 20.59 20.33 20.33 203 -0.36(-1.76%)
Jan 23, 2024 20.69 20.69 20.69 20.69 11 -0.10(-0.47%)
Jan 22, 2024 20.79 20.79 20.79 20.79 10 +0.13(+0.61%)
Jan 19, 2024 20.67 20.67 20.67 20.67 100 +0.20(+1.00%)
Jan 18, 2024 20.46 20.46 20.46 20.46 14 -0.14(-0.70%)
Jan 17, 2024 20.61 20.61 20.61 20.61 18 -0.35(-1.69%)
Jan 16, 2024 20.96 20.96 20.96 20.96 5 -0.19(-0.88%)
Jan 12, 2024 21.15 21.15 21.15 21.15 100 +0.12(+0.58%)
Jan 11, 2024 21.02 21.02 21.02 21.02 5 -0.15(-0.72%)
Jan 10, 2024 21.18 21.18 21.18 21.18 20 +0.02(+0.11%)
Jan 09, 2024 21.16 21.16 21.15 21.15 102 -0.14(-0.67%)
Jan 08, 2024 21.30 21.30 21.30 21.30 28 +0.28(+1.31%)
Jan 05, 2024 21.02 21.02 21.02 21.02 100 -0.08(-0.37%)
Jan 04, 2024 21.10 21.10 21.10 21.10 2 +0.02(+0.10%)
Jan 03, 2024 21.08 21.08 21.08 21.08 8 -0.47(-2.19%)
Jan 02, 2024 21.55 21.55 21.55 21.55 9 +0.20(+0.93%)
Dec 29, 2023 21.35 21.35 21.35 21.35 100 -0.23(-1.07%)
Dec 28, 2023 21.58 21.58 21.58 21.58 129 +0.16(+0.74%)
Dec 27, 2023 21.39 21.42 21.39 21.42 1,028 -0.05(-0.23%)
Dec 26, 2023 21.25 21.48 21.25 21.47 934 +0.26(+1.24%)
Dec 22, 2023 21.27 21.27 21.21 21.21 104 +0.11(+0.52%)
Dec 21, 2023 21.10 21.10 21.10 21.10 1 +0.11(+0.52%)
Dec 20, 2023 22.12 22.12 20.99 20.99 1,418 -0.21(-1.00%)
Dec 19, 2023 21.20 21.20 21.20 21.20 44 +0.18(+0.85%)
Dec 18, 2023 21.03 21.03 21.03 21.03 3 -0.11(-0.54%)
Dec 15, 2023 21.14 21.14 21.14 21.14 101 -0.23(-1.07%)
Dec 14, 2023 21.37 21.37 21.37 21.37 15 +0.54(+2.62%)
Dec 13, 2023 20.82 20.82 20.82 20.82 0 +0.73(+3.62%)
Dec 12, 2023 20.10 20.10 20.10 20.10 1 -0.02(-0.08%)
Dec 11, 2023 20.11 20.11 20.11 20.11 24 +0.10(+0.48%)
Dec 08, 2023 20.02 20.02 20.02 20.02 101 -0.05(-0.24%)
Dec 07, 2023 20.07 20.07 20.07 20.07 0 +0.04(+0.19%)
Dec 06, 2023 20.03 20.03 20.03 20.03 87 -0.05(-0.25%)
Dec 05, 2023 20.08 20.08 20.08 20.08 0 -0.06(-0.31%)
Dec 04, 2023 20.14 20.14 20.14 20.14 5 +0.08(+0.42%)
Dec 01, 2023 20.05 20.05 20.05 20.05 101 +0.41(+2.11%)
Nov 30, 2023 19.64 19.64 19.64 19.64 1 +0.20(+1.05%)
Nov 29, 2023 19.44 19.44 19.44 19.44 55 +0.15(+0.79%)
Nov 28, 2023 19.28 19.28 19.28 19.28 17 +0.13(+0.67%)
Nov 27, 2023 19.16 19.16 19.16 19.16 8 +0.11(+0.59%)
Nov 24, 2023 19.05 19.05 19.05 19.05 0 +0.05(+0.27%)
Nov 22, 2023 18.99 18.99 18.99 18.99 0 +0.05(+0.27%)
Nov 21, 2023 18.94 18.94 18.94 18.94 1 -0.12(-0.61%)
Nov 20, 2023 19.06 19.06 19.06 19.06 0 +0.11(+0.57%)
Nov 17, 2023 18.95 18.95 18.95 18.95 0 +0.00(+0.00%)
Nov 16, 2023 18.95 18.95 18.95 18.95 0 -0.00(-0.02%)
Nov 15, 2023 18.96 18.96 18.96 18.96 0 +0.10(+0.55%)
Nov 14, 2023 18.85 18.85 18.85 18.85 0 +0.98(+5.46%)
Nov 13, 2023 17.88 17.88 17.88 17.88 1 -0.15(-0.86%)
Nov 10, 2023 18.03 18.03 18.03 18.03 101 +0.16(+0.87%)
Nov 09, 2023 17.88 17.88 17.88 17.88 0 -0.27(-1.48%)
Nov 08, 2023 18.15 18.15 18.15 18.15 1 +0.05(+0.28%)
Nov 07, 2023 18.09 18.09 18.09 18.09 0 -0.17(-0.91%)
Nov 06, 2023 18.26 18.26 18.26 18.26 152 -0.31(-1.69%)
Nov 03, 2023 18.57 18.57 18.57 18.57 101 +0.41(+2.23%)
Nov 02, 2023 18.17 18.17 18.17 18.17 0 +0.60(+3.44%)
Nov 01, 2023 17.56 17.56 17.56 17.56 65 +0.14(+0.81%)
Oct 31, 2023 17.42 17.42 17.42 17.42 5 +0.34(+1.97%)
Oct 30, 2023 17.09 17.09 17.09 17.09 27 +0.11(+0.63%)
Oct 27, 2023 16.98 16.98 16.98 16.98 101 -0.29(-1.69%)
Oct 26, 2023 17.27 17.27 17.27 17.27 4 +0.33(+1.95%)
Oct 25, 2023 16.95 16.95 16.94 16.94 111 -0.31(-1.79%)
Oct 24, 2023 17.25 17.25 17.25 17.25 0 +0.21(+1.26%)
Oct 23, 2023 17.04 17.04 17.04 17.04 5 -0.16(-0.95%)
Oct 20, 2023 17.20 17.20 17.20 17.20 0 -0.08(-0.44%)
Oct 19, 2023 17.28 17.28 17.28 17.28 5 -0.38(-2.13%)
Oct 18, 2023 17.65 17.65 17.65 17.65 1 -0.39(-2.19%)
Oct 17, 2023 17.73 18.05 17.73 18.05 408 -0.05(-0.25%)
Oct 16, 2023 18.12 18.13 18.09 18.09 413 +0.23(+1.28%)
Oct 13, 2023 17.87 17.87 17.87 17.87 101 -0.05(-0.25%)
Oct 12, 2023 17.91 17.91 17.91 17.91 1 -0.24(-1.30%)
Oct 11, 2023 18.15 18.15 18.15 18.15 7 +0.34(+1.92%)
Oct 10, 2023 17.81 17.81 17.81 17.81 0 +0.06(+0.33%)
Oct 09, 2023 17.75 17.75 17.75 17.75 0 +0.19(+1.10%)
Oct 06, 2023 17.56 17.56 17.56 17.56 101 +0.05(+0.31%)
Oct 05, 2023 17.50 17.50 17.50 17.50 0 +0.07(+0.41%)
Oct 04, 2023 17.43 17.43 17.43 17.43 4 +0.20(+1.15%)
Oct 03, 2023 17.23 17.23 17.23 17.23 0 -0.36(-2.04%)
Oct 02, 2023 17.59 17.59 17.59 17.59 11 -0.34(-1.90%)
Sep 29, 2023 17.93 17.93 17.93 17.93 0 +0.04(+0.22%)
Sep 28, 2023 17.89 17.89 17.89 17.89 5 +0.16(+0.93%)
Sep 27, 2023 17.73 17.73 17.73 17.73 1 -0.15(-0.84%)
Sep 26, 2023 17.88 17.88 17.88 17.88 6 -0.31(-1.70%)
Sep 25, 2023 18.19 18.19 18.19 18.19 6 -0.03(-0.15%)
Sep 22, 2023 18.22 18.22 18.22 18.22 103 -0.15(-0.82%)
Sep 21, 2023 18.37 18.37 18.37 18.37 1 -0.66(-3.49%)
Sep 20, 2023 19.03 19.03 19.03 19.03 1 -0.00(-0.01%)
Sep 19, 2023 19.03 19.03 19.03 19.03 6 -0.08(-0.41%)
Sep 18, 2023 19.11 19.11 19.11 19.11 2 -0.18(-0.96%)
Sep 15, 2023 19.29 19.29 19.29 19.29 103 -0.07(-0.36%)
Sep 14, 2023 19.30 19.36 19.30 19.36 117 +0.38(+1.99%)
Sep 13, 2023 18.95 18.98 18.95 18.98 303 -0.16(-0.85%)
Sep 12, 2023 19.15 19.15 19.15 19.15 0 +0.03(+0.15%)
Sep 11, 2023 19.12 19.12 19.12 19.12 7 -0.03(-0.15%)
Sep 08, 2023 19.15 19.15 19.15 19.15 103 -0.09(-0.45%)
Sep 07, 2023 19.23 19.23 19.23 19.23 0 +0.15(+0.80%)
Sep 06, 2023 19.08 19.08 19.08 19.08 144 -0.06(-0.30%)
Sep 05, 2023 19.14 19.14 19.14 19.14 147 -0.22(-1.13%)
Sep 01, 2023 19.36 19.36 19.36 19.36 103 +0.03(+0.18%)
Aug 31, 2023 19.32 19.32 19.32 19.32 1 -0.10(-0.54%)
Aug 30, 2023 19.43 19.43 19.43 19.43 167 +0.08(+0.42%)
Aug 29, 2023 19.34 19.34 19.34 19.34 0 +0.21(+1.09%)
Aug 28, 2023 19.14 19.14 19.14 19.14 4 +0.16(+0.83%)
Aug 25, 2023 18.98 18.98 18.98 18.98 103 +0.00(+0.01%)
Aug 24, 2023 18.98 18.98 18.98 18.98 13 -0.08(-0.43%)
Aug 23, 2023 19.09 19.10 19.06 19.06 322 +0.27(+1.44%)
Aug 22, 2023 18.79 18.79 18.79 18.79 10 +0.06(+0.30%)
Aug 21, 2023 18.73 18.73 18.73 18.73 24 -0.18(-0.94%)
Aug 18, 2023 18.91 18.91 18.91 18.91 103 +0.06(+0.32%)
Aug 17, 2023 18.85 18.85 18.85 18.85 6 -0.15(-0.81%)
Aug 16, 2023 19.17 19.17 19.00 19.00 1,252 -0.26(-1.36%)
Aug 15, 2023 19.26 19.26 19.26 19.26 22 -0.17(-0.89%)
Aug 14, 2023 19.44 19.44 19.44 19.44 50 -0.09(-0.46%)
Aug 11, 2023 19.53 19.53 19.53 19.53 103 -0.01(-0.04%)
Aug 10, 2023 20.02 20.02 19.47 19.54 693 -0.04(-0.22%)
Aug 09, 2023 19.58 19.58 19.58 19.58 10 +0.03(+0.13%)
Aug 08, 2023 19.71 19.71 19.55 19.55 1,040 -0.15(-0.74%)
Aug 07, 2023 19.70 19.70 19.70 19.70 8 +0.22(+1.11%)
Aug 04, 2023 19.48 19.48 19.48 19.48 103 -0.13(-0.68%)
Aug 03, 2023 19.62 19.62 19.62 19.62 0 -0.23(-1.14%)
Aug 02, 2023 19.84 19.84 19.84 19.84 25 -0.11(-0.57%)
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.