Canada markets closed

Columbia Research Enhanced Core ETF (RECS)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
31.44+0.04 (+0.13%)
At close: 04:00PM EDT
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 202431.4031.4431.3131.4431.4480,400
May 16, 202431.4931.5731.3631.4031.4098,800
May 15, 202431.2931.5031.2631.5031.50102,500
May 14, 202431.0231.2030.9731.1431.14235,400
May 13, 202431.1031.1030.9531.0131.01125,700
May 10, 202431.0631.1230.9331.1031.1072,700
May 09, 202430.8031.0230.7731.0231.02140,900
May 08, 202430.6630.8330.6630.8330.83132,000
May 07, 202430.7730.8730.7030.7630.76277,300
May 06, 202430.5730.7930.5430.7930.7996,100
May 03, 202430.4630.5530.3230.4430.44266,700
May 02, 202429.9930.1129.7330.0730.07117,600
May 01, 202429.8130.1829.7129.7829.781,807,900
Apr 30, 202430.1630.1929.7029.7429.7458,200
Apr 29, 202430.2830.3130.1030.2730.27116,600
Apr 26, 202430.1530.3030.1030.2130.21134,600
Apr 25, 202429.6029.9129.5229.8929.8972,500
Apr 24, 202430.1930.2429.9730.1230.12102,200
Apr 23, 202429.9130.1929.8930.1130.1185,000
Apr 22, 202429.6329.9829.5529.8029.8070,200
Apr 19, 202429.6929.7329.4129.4829.4888,300
Apr 18, 202429.8729.9529.6629.7329.73107,900
Apr 17, 202430.0430.0729.6629.7129.71167,800
Apr 16, 202430.0530.0529.8429.9229.9270,400
Apr 15, 202430.5830.6829.9730.0230.02581,200
Apr 12, 202430.6330.6830.2930.3730.37200,900
Apr 11, 202430.6630.8930.4430.8530.8565,700
Apr 10, 202430.5430.8330.4730.6030.60257,900
Apr 09, 202430.9230.9230.5830.8630.8681,300
Apr 08, 202430.8730.9130.7830.8230.8232,200
Apr 05, 202430.5630.9630.5030.8130.8158,900
Apr 04, 202431.0431.0930.4430.4430.4471,300
Apr 03, 202430.7530.9430.7430.8430.8460,800
Apr 02, 202430.7330.8130.6630.7930.7971,200
Apr 01, 202431.0331.1030.8530.9430.9478,600
Mar 28, 202430.9531.0630.9330.9830.9870,200
Mar 27, 202430.8730.9730.7330.9130.9174,000
Mar 26, 202430.8330.8630.6830.8430.8465,400
Mar 25, 202430.7530.8430.7430.8130.81207,100
Mar 22, 202430.8930.9030.8030.8030.8031,600
Mar 21, 202430.9330.9730.8630.8630.8685,700
Mar 20, 202430.4830.8030.4330.7230.7257,100
Mar 19, 202430.2530.5230.2430.5130.5171,300
Mar 18, 202430.3430.4630.2730.2730.2747,700
Mar 15, 202430.1230.2230.0230.1430.1477,000
Mar 14, 202430.4530.4730.1930.3730.3742,300
Mar 13, 202430.3930.4630.3330.4230.4252,800
Mar 12, 202430.1530.4130.0730.3230.3296,400
Mar 11, 202430.0130.0729.8630.0630.06117,100
Mar 08, 202430.2530.4430.0330.0730.07135,900
Mar 07, 202430.0630.2430.0430.1830.1862,300
Mar 06, 202429.9430.0329.7929.9029.90104,100
Mar 05, 202429.9229.9329.6229.7729.77237,000
Mar 04, 202430.0430.1529.9830.0530.0570,700
Mar 01, 202429.9130.1229.9030.0530.0564,100
Feb 29, 202429.8329.9929.6829.8629.86237,400
Feb 28, 202429.6929.7929.6729.7529.7568,700
Feb 27, 202429.7729.8229.6229.8229.82160,400
Feb 26, 202429.8729.8729.7129.7129.71346,100
Feb 23, 202429.8930.0129.8229.8729.8750,500
Feb 22, 202429.5829.8829.5429.8129.8177,700
Feb 21, 202429.0629.2028.9829.2029.20152,900
Feb 20, 202429.1629.1829.0229.1229.1258,900
Feb 16, 202429.4429.4929.2529.2529.2571,600
Feb 15, 202429.3029.4629.2629.4329.43397,400
Feb 14, 202429.1829.3528.9929.3529.3575,500
Feb 13, 202429.0229.1328.8229.0629.06103,100
Feb 12, 202429.4529.5929.3929.4429.4485,000
Feb 09, 202429.3229.4829.2529.4729.4744,300
Feb 08, 202429.2229.2729.1629.2729.271,193,800
Feb 07, 202429.1929.3029.1229.2829.28131,900
Feb 06, 202429.0529.0828.9329.0329.03138,500
Feb 05, 202429.0329.1028.8428.9628.9687,700
Feb 02, 202428.8229.2128.8129.1229.12221,000
Feb 01, 202428.4928.7028.4228.6728.67212,700
Jan 31, 202428.6828.7828.3428.3828.3857,900
Jan 30, 202428.8228.9128.7728.8828.8826,700
Jan 29, 202428.6528.8928.5928.8928.8940,700
Jan 26, 202428.6628.7528.5728.6428.64802,000
Jan 25, 202428.5128.6528.5128.6528.6597,800
Jan 24, 202428.5728.6328.3828.3928.39326,700
Jan 23, 202428.3828.4228.2628.3928.3944,900
Jan 22, 202428.3828.4428.3128.3328.3340,600
Jan 19, 202428.0828.2827.9728.2628.26100,200
Jan 18, 202427.8328.0027.7127.9427.9457,700
Jan 17, 202427.6627.7627.5627.7427.7426,500
Jan 16, 202427.8827.9527.7427.8627.86415,100
Jan 12, 202428.0428.0827.8827.9627.9628,800
Jan 11, 202428.0128.0227.7227.9227.9299,600
Jan 10, 202427.8027.9927.7527.9527.9556,700
Jan 09, 202427.6627.7827.5927.7327.7335,200
Jan 08, 202427.4227.7727.4127.7727.7757,400
Jan 05, 202427.3127.5027.2427.3227.3227,300
Jan 04, 202427.2927.5727.2627.2627.2646,200
Jan 03, 202427.4427.5027.3427.3427.3435,100
Jan 02, 202427.5227.6227.4227.5527.5534,300
Dec 29, 202327.7727.7727.5727.7127.7122,300
Dec 28, 202327.7127.8127.7127.7527.7537,200
Dec 27, 202327.7227.7627.6527.7127.7141,700
Dec 26, 202327.6627.7527.6027.7027.7025,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...