Columbia ETF Trust I - Columbia Research Enhanced Core ETF (RECS) Historical Stock Data
30.98 ↑0.07 (0.23%)
As of March 27, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, RECS is up 0.08% a day on average. There have been 19 days where Columbia ETF Trust I - Columbia Research Enhanced Core ETF closed green and 11 days where RECS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 30.45 | 30.37 | ↓$0.08 (-0.26%) | 30.19 | 30.47 | 42.34K |
2024-03-13 | 30.39 | 30.42 | ↑$0.03 (0.10%) | 30.33 | 30.46 | 52.80K |
2024-03-12 | 30.15 | 30.32 | ↑$0.17 (0.56%) | 30.08 | 30.41 | 96.42K |
2024-03-11 | 30.01 | 30.06 | ↑$0.05 (0.17%) | 29.89 | 30.07 | 117.11K |
2024-03-08 | 30.25 | 30.07 | ↓$0.18 (-0.60%) | 30.03 | 30.44 | 135.92K |
2024-03-07 | 30.06 | 30.18 | ↑$0.12 (0.40%) | 30.04 | 30.24 | 62.32K |
2024-03-06 | 29.94 | 29.90 | ↓$0.04 (-0.13%) | 29.79 | 30.03 | 104.09K |
2024-03-05 | 29.92 | 29.77 | ↓$0.15 (-0.50%) | 29.63 | 29.93 | 237K |
2024-03-04 | 30.04 | 30.05 | ↑$0.01 (0.03%) | 29.98 | 30.15 | 70.70K |
2024-03-01 | 29.91 | 30.05 | ↑$0.14 (0.47%) | 29.90 | 30.12 | 64.14K |
2024-02-29 | 29.83 | 29.86 | ↑$0.03 (0.10%) | 29.69 | 29.99 | 237.42K |
2024-02-28 | 29.69 | 29.75 | ↑$0.06 (0.20%) | 29.67 | 29.79 | 68.72K |
2024-02-27 | 29.77 | 29.82 | ↑$0.05 (0.17%) | 29.62 | 29.82 | 160.38K |
2024-02-26 | 29.87 | 29.71 | ↓$0.16 (-0.54%) | 29.71 | 29.87 | 346.13K |
2024-02-23 | 29.89 | 29.87 | ↓$0.02 (-0.07%) | 29.82 | 30.01 | 50.47K |
2024-02-22 | 29.58 | 29.81 | ↑$0.23 (0.78%) | 29.54 | 29.88 | 77.74K |
2024-02-21 | 29.06 | 29.20 | ↑$0.14 (0.48%) | 28.98 | 29.20 | 152.92K |
2024-02-20 | 29.16 | 29.12 | ↓$0.04 (-0.14%) | 29.02 | 29.18 | 58.92K |
2024-02-16 | 29.44 | 29.25 | ↓$0.19 (-0.65%) | 29.25 | 29.49 | 71.57K |
2024-02-15 | 29.30 | 29.43 | ↑$0.13 (0.44%) | 29.27 | 29.46 | 397.39K |
Create an account or log in to view more rows.
$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
$RECS due for a spike!
$RECS over a thousand shares in now