Skip to main content

Columbia Research Enhanced Value ETF (NY: REVS )

25.72 -0.14 (-0.54%)
Streaming Delayed Price Updated: 2:01 PM EST, Feb 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2025 26.02 26.10 25.84 25.86 11,683 -0.22(-0.86%)
Jan 30, 2025 26.03 26.24 25.90 26.08 15,665 +0.08(+0.31%)
Jan 29, 2025 26.00 26.09 26.00 26.00 10,349 +0.01(+0.04%)
Jan 28, 2025 26.07 26.08 25.95 25.99 6,068 -0.12(-0.45%)
Jan 27, 2025 25.96 26.11 25.96 26.11 4,745 +0.13(+0.49%)
Jan 24, 2025 25.96 26.05 25.96 25.98 5,207 +0.02(+0.06%)
Jan 23, 2025 25.82 25.97 25.82 25.96 6,769 +0.17(+0.68%)
Jan 22, 2025 25.92 25.92 25.77 25.79 8,437 -0.15(-0.56%)
Jan 21, 2025 25.78 25.96 25.78 25.94 20,083 +0.28(+1.08%)
Jan 17, 2025 25.65 25.66 25.63 25.66 4,205 +0.18(+0.72%)
Jan 16, 2025 25.33 25.48 25.33 25.48 5,745 +0.20(+0.78%)
Jan 15, 2025 25.37 25.37 25.24 25.28 6,800 +0.31(+1.26%)
Jan 14, 2025 24.86 24.99 24.82 24.97 10,233 +0.23(+0.95%)
Jan 13, 2025 24.56 24.73 24.53 24.73 2,788 +0.20(+0.82%)
Jan 10, 2025 24.85 24.85 24.53 24.53 6,061 -0.36(-1.43%)
Jan 08, 2025 24.79 24.88 24.78 24.88 2,215 +0.03(+0.11%)
Jan 07, 2025 25.03 25.07 24.79 24.86 19,006 -0.12(-0.49%)
Jan 06, 2025 25.13 25.13 24.89 24.98 3,627 +0.08(+0.33%)
Jan 03, 2025 24.73 24.94 24.73 24.90 3,717 +0.19(+0.76%)
Jan 02, 2025 24.74 24.75 24.66 24.71 1,937 -0.02(-0.10%)
Dec 31, 2024 24.73 0 +0.03(+0.14%)
Dec 30, 2024 24.62 24.76 24.55 24.70 3,075 -0.20(-0.81%)
Dec 27, 2024 24.93 25.05 24.84 24.90 6,968 -0.14(-0.55%)
Dec 26, 2024 24.97 25.06 24.93 25.04 5,379 +0.04(+0.18%)
Dec 24, 2024 24.86 25.03 24.86 25.00 9,107 +0.07(+0.26%)
Dec 23, 2024 24.68 24.93 24.68 24.93 4,168 +0.12(+0.48%)
Dec 20, 2024 24.60 24.91 24.60 24.81 9,527 +0.32(+1.31%)
Dec 19, 2024 24.64 24.80 24.49 24.49 8,318 -0.08(-0.35%)
Dec 18, 2024 25.21 25.24 24.57 24.57 18,908 -0.62(-2.44%)
Dec 17, 2024 25.16 25.20 25.08 25.19 10,431 -0.11(-0.43%)
Dec 16, 2024 25.41 25.43 25.30 25.30 9,003 -0.14(-0.57%)
Dec 13, 2024 25.44 25.47 25.44 25.44 2,837 -0.10(-0.41%)
Dec 12, 2024 25.62 25.69 25.55 25.55 3,840 -0.11(-0.44%)
Dec 11, 2024 25.65 25.71 25.65 25.66 3,835 -0.05(-0.18%)
Dec 10, 2024 25.80 25.83 25.71 25.71 2,638 -0.17(-0.65%)
Dec 09, 2024 26.13 26.13 25.88 25.88 6,032 -0.19(-0.71%)
Dec 06, 2024 26.11 26.13 26.00 26.06 3,604 -0.09(-0.33%)
Dec 05, 2024 26.16 26.21 26.14 26.15 5,892 +0.02(+0.09%)
Dec 04, 2024 26.21 26.21 26.05 26.12 4,828 -0.13(-0.49%)
Dec 03, 2024 26.43 26.43 26.21 26.25 3,319 -0.11(-0.43%)
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 and Conditions.