Columbia ETF Trust I - Columbia Research Enhanced Core ETF (RECS) Historical Stock Data
41.31 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RECS is down -0.04% a day on average. There have been 17 days where Columbia ETF Trust I - Columbia Research Enhanced Core ETF closed green and 13 days where RECS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 41.19 | 41.31 | ↑$0.12 (0.29%) | 41.19 | 41.41 | 534.29K |
| 2025-12-23 | 41.03 | 41.22 | ↑$0.19 (0.46%) | 41.03 | 41.22 | 671.35K |
| 2025-12-22 | 40.99 | 41.02 | ↑$0.03 (0.07%) | 40.97 | 41.11 | 467.07K |
| 2025-12-19 | 40.54 | 40.84 | ↑$0.30 (0.74%) | 40.54 | 40.86 | 504.87K |
| 2025-12-18 | 40.63 | 40.47 | ↓$0.16 (-0.39%) | 40.37 | 40.74 | 895.53K |
| 2025-12-17 | 41.19 | 40.75 | ↓$0.44 (-1.07%) | 40.72 | 41.20 | 514.80K |
| 2025-12-16 | 41.26 | 41.19 | ↓$0.07 (-0.17%) | 40.98 | 41.35 | 661.59K |
| 2025-12-15 | 41.56 | 41.33 | ↓$0.23 (-0.55%) | 41.22 | 41.62 | 451.88K |
| 2025-12-12 | 41.75 | 41.35 | ↓$0.40 (-0.96%) | 41.25 | 41.81 | 472.73K |
| 2025-12-11 | 41.41 | 41.62 | ↑$0.21 (0.51%) | 41.28 | 41.68 | 519.77K |
| 2025-12-10 | 41.15 | 41.48 | ↑$0.33 (0.80%) | 41.13 | 41.59 | 1.61M |
| 2025-12-09 | 41.28 | 41.16 | ↓$0.12 (-0.29%) | 41.14 | 41.34 | 424.49K |
| 2025-12-08 | 41.42 | 41.27 | ↓$0.15 (-0.36%) | 41.18 | 41.44 | 579.18K |
| 2025-12-05 | 41.35 | 41.42 | ↑$0.07 (0.17%) | 41.33 | 41.54 | 373.91K |
| 2025-12-04 | 41.30 | 41.30 | ↑$0.00 (0.00%) | 41.16 | 41.35 | 400.40K |
| 2025-12-03 | 41.08 | 41.21 | ↑$0.13 (0.32%) | 41.04 | 41.29 | 392.94K |
| 2025-12-02 | 41.09 | 41.03 | ↓$0.06 (-0.15%) | 40.91 | 41.17 | 454.67K |
| 2025-12-01 | 40.73 | 40.96 | ↑$0.23 (0.56%) | 40.68 | 41.10 | 429.13K |
| 2025-11-28 | 40.91 | 40.95 | ↑$0.04 (0.10%) | 40.86 | 41.00 | 183.99K |
| 2025-11-26 | 40.76 | 40.92 | ↑$0.16 (0.39%) | 40.73 | 41.01 | 688.24K |
| 2025-11-25 | 40.19 | 40.66 | ↑$0.47 (1.17%) | 40.10 | 40.68 | 580.18K |
| 2025-11-24 | 40.05 | 40.30 | ↑$0.25 (0.62%) | 39.90 | 40.38 | 571.34K |
| 2025-11-21 | 39.49 | 39.85 | ↑$0.36 (0.91%) | 39.35 | 40.19 | 832.88K |
| 2025-11-20 | 40.53 | 39.34 | ↓$1.19 (-2.94%) | 39.29 | 40.67 | 641.69K |
| 2025-11-19 | 39.88 | 39.92 | ↑$0.04 (0.10%) | 39.76 | 40.25 | 1.07M |
| 2025-11-18 | 39.83 | 39.79 | ↓$0.04 (-0.10%) | 39.53 | 40.05 | 607.42K |
| 2025-11-17 | 40.35 | 40.01 | ↓$0.34 (-0.84%) | 39.79 | 40.54 | 459.71K |
| 2025-11-14 | 40.21 | 40.48 | ↑$0.27 (0.67%) | 40.06 | 40.71 | 514.10K |
| 2025-11-13 | 41.07 | 40.57 | ↓$0.50 (-1.22%) | 40.50 | 41.10 | 622.72K |
| 2025-11-12 | 41.25 | 41.18 | ↓$0.07 (-0.17%) | 41.12 | 41.28 | 654.22K |
Create an account or log in to view more rows.
$RECS hi hi
$RECS unstoppable up wow
$RECS shorting it
$RECS all’s I know is buy and hold… no expectations
$RECS death cross will complete today
$RECS Wish I shorted
$RECS who else excited??
$RECS The squeeze is coming
$RECS Ride this train. You won't regret.
$RECS who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is