Skip to main content

Columbia Research Enhanced Core ETF (NY:RECS)

36.79 +0.13 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 36.78 36.87 36.63 36.79 435,406 +0.13(+0.35%)
Jun 27, 2025 36.47 36.69 36.38 36.66 376,739 +0.21(+0.58%)
Jun 26, 2025 36.23 36.45 36.20 36.45 441,316 +0.34(+0.94%)
Jun 25, 2025 36.12 36.16 36.00 36.11 434,049 +0.04(+0.11%)
Jun 24, 2025 35.95 36.12 35.87 36.07 323,462 +0.33(+0.92%)
Jun 23, 2025 35.45 35.74 35.25 35.74 241,969 +0.30(+0.85%)
Jun 20, 2025 35.65 35.72 35.33 35.44 312,077 -0.06(-0.17%)
Jun 18, 2025 35.50 35.71 35.43 35.50 370,391 +0.05(+0.14%)
Jun 17, 2025 35.61 35.71 35.43 35.45 291,222 -0.25(-0.70%)
Jun 16, 2025 35.53 35.79 35.53 35.70 345,393 +0.36(+1.02%)
Jun 13, 2025 35.53 35.66 35.26 35.34 422,009 -0.46(-1.28%)
Jun 12, 2025 35.56 35.87 35.53 35.80 512,512 +0.15(+0.42%)
Jun 11, 2025 35.82 35.89 35.56 35.65 2,186,187 -0.12(-0.34%)
Jun 10, 2025 35.66 35.82 35.62 35.77 523,134 +0.17(+0.48%)
Jun 09, 2025 35.65 35.74 35.59 35.60 298,037 +0.04(+0.11%)
Jun 06, 2025 35.51 35.65 35.46 35.56 281,261 +0.40(+1.14%)
Jun 05, 2025 35.37 35.47 35.07 35.16 383,605 -0.06(-0.17%)
Jun 04, 2025 35.31 35.37 35.22 35.22 449,442 +0.00(+0.00%)
Jun 03, 2025 35.05 35.31 35.00 35.22 501,965 +0.18(+0.51%)
Jun 02, 2025 34.81 35.09 34.63 35.04 459,466 +0.14(+0.40%)
May 30, 2025 34.87 34.98 34.53 34.90 361,977 -0.06(-0.17%)
May 29, 2025 35.11 35.11 34.70 34.96 551,629 +0.20(+0.58%)
May 28, 2025 35.02 35.09 34.75 34.76 311,167 -0.23(-0.66%)
May 27, 2025 34.69 35.04 34.62 34.99 352,112 +0.68(+1.98%)
May 23, 2025 34.10 34.48 34.08 34.31 253,858 -0.26(-0.75%)
May 22, 2025 34.49 34.77 34.44 34.57 929,351 +0.03(+0.09%)
May 21, 2025 34.88 35.15 34.47 34.54 426,440 -0.57(-1.62%)
May 20, 2025 35.09 35.20 34.93 35.11 300,920 -0.14(-0.40%)
May 19, 2025 34.87 35.29 34.87 35.25 218,140 +0.05(+0.14%)
May 16, 2025 35.08 35.24 34.96 35.20 331,355 +0.22(+0.63%)
May 15, 2025 34.73 35.03 34.73 34.98 381,239 +0.12(+0.34%)
May 14, 2025 34.83 34.91 34.72 34.86 388,616 +0.08(+0.23%)
May 13, 2025 34.56 34.92 34.54 34.78 1,024,408 +0.29(+0.84%)
May 12, 2025 34.39 34.53 34.20 34.49 386,751 +1.16(+3.48%)
May 09, 2025 33.49 33.57 33.30 33.33 282,745 -0.13(-0.39%)
May 08, 2025 33.42 33.75 33.26 33.46 396,885 +0.29(+0.87%)
May 07, 2025 33.21 33.35 32.92 33.17 287,474 +0.02(+0.06%)
May 06, 2025 33.09 33.38 33.01 33.15 448,428 -0.25(-0.75%)
May 05, 2025 33.31 33.55 33.30 33.40 417,984 -0.13(-0.39%)
May 02, 2025 33.40 33.65 33.30 33.53 572,484 +0.41(+1.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.