Columbia ETF Trust I - Columbia Research Enhanced Core ETF (RECS) Historical Stock Data
30.21 ↑0.32 (1.07%)
As of April 26, 2024, 3:45pm EST.
Historical Data
In the past 30 trading days, RECS is down -0.07% a day on average. There have been 16 days where Columbia ETF Trust I - Columbia Research Enhanced Core ETF closed green and 14 days where RECS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 30.15 | 30.21 | ↑$0.06 (0.20%) | 30.10 | 30.30 | 134.55K |
| 2024-04-25 | 29.60 | 29.89 | ↑$0.29 (0.98%) | 29.52 | 29.91 | 72.46K |
| 2024-04-24 | 30.19 | 30.12 | ↓$0.07 (-0.23%) | 29.97 | 30.24 | 102.22K |
| 2024-04-23 | 29.91 | 30.11 | ↑$0.20 (0.67%) | 29.89 | 30.19 | 84.99K |
| 2024-04-22 | 29.63 | 29.80 | ↑$0.17 (0.57%) | 29.55 | 29.98 | 70.15K |
| 2024-04-19 | 29.69 | 29.48 | ↓$0.21 (-0.71%) | 29.41 | 29.73 | 88.35K |
| 2024-04-18 | 29.87 | 29.73 | ↓$0.14 (-0.47%) | 29.66 | 29.95 | 107.89K |
| 2024-04-17 | 30.04 | 29.71 | ↓$0.33 (-1.10%) | 29.66 | 30.07 | 167.77K |
| 2024-04-16 | 30.05 | 29.92 | ↓$0.13 (-0.43%) | 29.84 | 30.05 | 70.10K |
| 2024-04-15 | 30.58 | 30.02 | ↓$0.56 (-1.83%) | 29.97 | 30.68 | 581.20K |
| 2024-04-12 | 30.63 | 30.37 | ↓$0.26 (-0.85%) | 30.29 | 30.68 | 200.94K |
| 2024-04-11 | 30.66 | 30.85 | ↑$0.19 (0.62%) | 30.44 | 30.89 | 65.66K |
| 2024-04-10 | 30.54 | 30.60 | ↑$0.06 (0.20%) | 30.47 | 30.68 | 257.91K |
| 2024-04-09 | 30.92 | 30.86 | ↓$0.06 (-0.19%) | 30.58 | 30.92 | 81.27K |
| 2024-04-08 | 30.87 | 30.82 | ↓$0.05 (-0.16%) | 30.78 | 30.91 | 32.22K |
| 2024-04-05 | 30.56 | 30.81 | ↑$0.25 (0.82%) | 30.50 | 30.96 | 58.87K |
| 2024-04-04 | 31.04 | 30.44 | ↓$0.60 (-1.93%) | 30.44 | 31.09 | 71.34K |
| 2024-04-03 | 30.75 | 30.84 | ↑$0.09 (0.29%) | 30.74 | 30.94 | 60.82K |
| 2024-04-02 | 30.73 | 30.79 | ↑$0.06 (0.20%) | 30.67 | 30.81 | 71.21K |
| 2024-04-01 | 31.03 | 30.94 | ↓$0.09 (-0.29%) | 30.85 | 31.10 | 78.62K |
| 2024-03-28 | 30.95 | 30.98 | ↑$0.03 (0.10%) | 30.93 | 31.06 | 70.19K |
| 2024-03-27 | 30.87 | 30.91 | ↑$0.04 (0.13%) | 30.73 | 30.97 | 73.95K |
| 2024-03-26 | 30.83 | 30.84 | ↑$0.01 (0.03%) | 30.72 | 30.86 | 65.35K |
| 2024-03-25 | 30.75 | 30.81 | ↑$0.06 (0.20%) | 30.74 | 30.84 | 207.05K |
| 2024-03-22 | 30.89 | 30.80 | ↓$0.09 (-0.29%) | 30.80 | 30.90 | 31.63K |
| 2024-03-21 | 30.93 | 30.86 | ↓$0.07 (-0.23%) | 30.86 | 30.97 | 85.73K |
| 2024-03-20 | 30.48 | 30.72 | ↑$0.24 (0.79%) | 30.43 | 30.80 | 57.09K |
| 2024-03-19 | 30.25 | 30.51 | ↑$0.26 (0.86%) | 30.24 | 30.52 | 71.26K |
| 2024-03-18 | 30.34 | 30.27 | ↓$0.07 (-0.23%) | 30.27 | 30.45 | 47.75K |
| 2024-03-15 | 30.12 | 30.14 | ↑$0.02 (0.07%) | 30.03 | 30.22 | 76.96K |
Create an account or log in to view more rows.
$RECS don’t be boring today beast
$RECS added more calls on that drop
$RECS buy the fear
$RECS what V recovery or fake pump
$RECS Let’s goooo
$RECS I already know
tomorrow the bulls going to say "next week" just like every week.
$RECS power hour will be fucking crazy
$RECS BULLS ALPHA
BEARS BETA
$RECS the time is near
$RECS Nope