STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

U.S. consumer sentiment tumbles in May as inflation, interest rate worries take hold

Columbia Research Enhanced Real Estate ETF (CRED)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

20.44

+0.42

(+2.08%)

As of 03:53PM EDT. Market open.

Time Period:

May 10, 2023 - May 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	20.44	20.44	20.44	20.44	20.44	200
May 08, 2024	20.03	20.03	20.03	20.03	20.03	100
May 07, 2024	20.14	20.14	20.14	20.14	20.14	100
May 06, 2024	20.03	20.03	20.03	20.03	20.03	100
May 03, 2024	20.03	20.03	20.03	20.03	20.03	200
May 02, 2024	19.93	19.93	19.93	19.93	19.93	100
May 01, 2024	19.71	19.71	19.71	19.71	19.71	100
Apr 30, 2024	19.64	19.64	19.64	19.64	19.64	100
Apr 29, 2024	19.97	19.97	19.97	19.97	19.97	100
Apr 26, 2024	19.78	19.78	19.78	19.78	19.78	100
Apr 25, 2024	19.79	19.79	19.79	19.79	19.79	100
Apr 24, 2024	19.93	19.93	19.93	19.93	19.93	100
Apr 23, 2024	19.91	19.91	19.91	19.91	19.91	100
Apr 22, 2024	19.71	19.71	19.71	19.71	19.71	100
Apr 19, 2024	19.56	19.56	19.56	19.56	19.56	-
Apr 18, 2024	19.39	19.39	19.39	19.39	19.39	100
Apr 17, 2024	19.43	19.44	19.29	19.41	19.41	1,700
Apr 16, 2024	19.45	19.45	19.45	19.45	19.45	100
Apr 15, 2024	19.75	19.75	19.75	19.75	19.75	100
Apr 12, 2024	20.00	20.00	20.00	20.00	20.00	100
Apr 11, 2024	20.22	20.22	20.22	20.22	20.22	100
Apr 10, 2024	20.17	20.17	20.17	20.17	20.17	100
Apr 09, 2024	20.94	20.94	20.94	20.94	20.94	100
Apr 08, 2024	20.66	20.66	20.66	20.66	20.66	100
Apr 05, 2024	20.49	20.49	20.49	20.49	20.49	200
Apr 04, 2024	20.40	20.40	20.40	20.40	20.40	-
Apr 03, 2024	20.53	20.53	20.53	20.53	20.53	100
Apr 02, 2024	20.48	20.53	20.48	20.53	20.53	400
Apr 01, 2024	20.79	20.79	20.79	20.79	20.79	100
Mar 28, 2024	21.16	21.16	21.16	21.16	21.16	100
Mar 27, 2024	20.98	20.98	20.98	20.98	20.98	100
Mar 26, 2024	20.49	20.49	20.49	20.49	20.49	100
Mar 25, 2024	20.58	20.58	20.58	20.58	20.58	100
Mar 22, 2024	20.65	20.67	20.65	20.67	20.67	200
Mar 22, 2024	0.14 Dividend
Mar 21, 2024	21.05	21.05	21.05	21.05	20.91	200
Mar 20, 2024	20.94	20.94	20.94	20.94	20.80	100
Mar 19, 2024	20.84	20.84	20.84	20.84	20.70	100
Mar 18, 2024	20.77	20.77	20.77	20.77	20.63	100
Mar 15, 2024	20.82	20.82	20.82	20.82	20.68	100
Mar 14, 2024	20.85	20.85	20.85	20.85	20.71	100
Mar 13, 2024	21.17	21.17	21.17	21.17	21.03	100
Mar 12, 2024	21.32	21.32	21.32	21.32	21.18	100
Mar 11, 2024	21.34	21.34	21.34	21.34	21.20	100
Mar 08, 2024	21.39	21.42	21.39	21.42	21.27	200
Mar 07, 2024	21.29	21.29	21.21	21.21	21.07	100
Mar 06, 2024	21.20	21.20	21.20	21.20	21.06	100
Mar 05, 2024	21.11	21.11	21.11	21.11	20.97	100
Mar 04, 2024	21.30	21.30	21.30	21.30	21.16	100
Mar 01, 2024	21.12	21.12	21.12	21.12	20.98	100
Feb 29, 2024	20.93	20.93	20.93	20.93	20.79	100
Feb 28, 2024	20.72	20.72	20.72	20.72	20.58	100
Feb 27, 2024	20.47	20.47	20.47	20.47	20.34	100
Feb 26, 2024	21.58	21.58	20.48	20.48	20.35	500
Feb 23, 2024	20.75	20.75	20.70	20.70	20.56	200
Feb 22, 2024	20.70	20.71	20.70	20.71	20.57	100
Feb 21, 2024	20.63	20.63	20.63	20.63	20.50	100
Feb 20, 2024	20.57	20.57	20.57	20.57	20.43	100
Feb 16, 2024	20.52	20.54	20.52	20.52	20.39	500
Feb 15, 2024	20.71	20.71	20.71	20.71	20.57	100
Feb 14, 2024	20.27	20.27	20.27	20.27	20.14	100
Feb 13, 2024	20.23	20.23	20.23	20.23	20.09	100
Feb 12, 2024	20.60	20.60	20.60	20.60	20.47	100
Feb 09, 2024	20.65	20.65	20.65	20.65	20.51	200
Feb 08, 2024	20.59	20.61	20.59	20.61	20.47	200
Feb 07, 2024	20.45	20.45	20.45	20.45	20.32	100
Feb 06, 2024	20.31	20.48	20.31	20.43	20.29	5,800
Feb 05, 2024	20.16	20.16	20.16	20.16	20.03	100
Feb 02, 2024	20.52	20.52	20.52	20.52	20.38	-
Feb 01, 2024	20.77	20.77	20.77	20.77	20.63	100
Jan 31, 2024	20.45	20.45	20.45	20.45	20.31	200
Jan 30, 2024	20.62	20.81	20.62	20.62	20.48	6,200
Jan 29, 2024	20.78	20.78	20.78	20.78	20.65	-
Jan 26, 2024	20.70	20.70	20.70	20.70	20.57	100
Jan 25, 2024	20.78	20.78	20.78	20.78	20.64	100
Jan 24, 2024	20.77	20.77	20.51	20.51	20.38	200
Jan 23, 2024	20.88	20.88	20.88	20.88	20.74	100
Jan 22, 2024	20.98	20.98	20.98	20.98	20.84	100
Jan 19, 2024	20.85	20.85	20.85	20.85	20.71	100
Jan 18, 2024	20.65	20.65	20.65	20.65	20.51	100
Jan 17, 2024	20.79	20.79	20.79	20.79	20.65	100
Jan 16, 2024	21.15	21.15	21.15	21.15	21.01	100
Jan 12, 2024	21.33	21.33	21.33	21.33	21.19	100
Jan 11, 2024	21.21	21.21	21.21	21.21	21.07	100
Jan 10, 2024	21.37	21.37	21.37	21.37	21.22	100
Jan 09, 2024	21.34	21.34	21.34	21.34	21.20	100
Jan 08, 2024	21.49	21.49	21.49	21.49	21.35	100
Jan 05, 2024	21.21	21.21	21.21	21.21	21.07	100
Jan 04, 2024	21.29	21.29	21.29	21.29	21.15	100
Jan 03, 2024	21.27	21.27	21.27	21.27	21.12	100
Jan 02, 2024	21.74	21.74	21.74	21.74	21.60	100
Dec 29, 2023	21.54	21.54	21.54	21.54	21.40	100
Dec 28, 2023	21.78	21.78	21.78	21.78	21.63	100
Dec 27, 2023	21.59	21.61	21.59	21.61	21.47	1,000
Dec 26, 2023	21.44	21.67	21.44	21.67	21.52	900
Dec 22, 2023	21.47	21.47	21.40	21.40	21.26	100
Dec 21, 2023	21.29	21.29	21.29	21.29	21.15	100
Dec 20, 2023	22.32	22.32	21.18	21.18	21.04	1,400
Dec 19, 2023	21.39	21.39	21.39	21.39	21.25	100
Dec 18, 2023	21.21	21.21	21.21	21.21	21.07	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,310.43-65.40(-0.29%)

S&P 5005,214.71+0.63(+0.01%)

DOW39,474.45+86.69(+0.22%)

CAD/USD0.7316+0.0005(+0.06%)

CRUDE OIL78.36-0.90(-1.14%)

Bitcoin CAD83,252.65-1,466.48(-1.73%)

STOCKS RISE AS DOW EYES GAIN FOR 8TH STRAIGHT SESSION

Columbia Research Enhanced Real Estate ETF (CRED)

S&P/TSX
22,310.43
-65.40(-0.29%)

S&P 500
5,214.71
+0.63(+0.01%)

DOW
39,474.45
+86.69(+0.22%)

CAD/USD
0.7316
+0.0005(+0.06%)

CRUDE OIL
78.36
-0.90(-1.14%)

Bitcoin CAD
83,252.65
-1,466.48(-1.73%)