Columbia Research Enhanced Value ETF (REVS) Historical Stock Data
24.40 ↓0.08 (-0.32%)
As of August 28, 2024, 2:13pm EST.
Historical Data
In the past 30 trading days, REVS is up 0.04% a day on average. There have been 17 days where Columbia Research Enhanced Value ETF closed green and 13 days where REVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-11 | 24.17 | 24.40 | ↑$0.23 (0.96%) | 24.17 | 24.40 | 3.58K |
| 2024-09-10 | 24.53 | 24.48 | ↓$0.05 (-0.21%) | 24.36 | 24.53 | 4.18K |
| 2024-09-09 | 24.64 | 24.57 | ↓$0.07 (-0.28%) | 24.55 | 24.79 | 9.12K |
| 2024-09-06 | 24.55 | 24.45 | ↓$0.10 (-0.41%) | 24.32 | 24.55 | 236.34K |
| 2024-09-05 | 24.59 | 24.62 | ↑$0.03 (0.11%) | 24.54 | 24.62 | 3.93K |
| 2024-09-04 | 24.86 | 24.87 | ↑$0.01 (0.02%) | 24.80 | 24.89 | 1.85K |
| 2024-09-03 | 25.00 | 24.88 | ↓$0.12 (-0.46%) | 24.88 | 25.04 | 5.29K |
| 2024-08-30 | 24.95 | 25.15 | ↑$0.20 (0.79%) | 24.94 | 25.15 | 1.42K |
| 2024-08-29 | 24.89 | 24.95 | ↑$0.06 (0.22%) | 24.89 | 25.00 | 4.44K |
| 2024-08-28 | 24.79 | 24.92 | ↑$0.13 (0.54%) | 24.73 | 24.92 | 6.40K |
| 2024-08-27 | 24.94 | 24.88 | ↓$0.06 (-0.26%) | 24.82 | 24.94 | 7.83K |
| 2024-08-26 | 25.00 | 24.89 | ↓$0.11 (-0.45%) | 24.85 | 25.00 | 3.51K |
| 2024-08-23 | 24.59 | 24.85 | ↑$0.26 (1.04%) | 24.59 | 24.85 | 5.55K |
| 2024-08-21 | 24.45 | 24.54 | ↑$0.09 (0.35%) | 24.45 | 24.54 | 9.22K |
| 2024-08-20 | 24.42 | 24.36 | ↓$0.06 (-0.26%) | 24.36 | 24.45 | 5.15K |
| 2024-08-19 | 24.46 | 24.48 | ↑$0.02 (0.08%) | 24.41 | 24.51 | 4.69K |
| 2024-08-16 | 24.19 | 24.34 | ↑$0.15 (0.61%) | 24.19 | 24.39 | 3.75K |
| 2024-08-15 | 24.10 | 24.20 | ↑$0.10 (0.42%) | 24.10 | 24.30 | 2.57K |
| 2024-08-14 | 23.82 | 23.93 | ↑$0.11 (0.44%) | 23.82 | 24.00 | 5.68K |
| 2024-08-13 | 23.66 | 23.82 | ↑$0.16 (0.67%) | 23.65 | 23.86 | 4.08K |
| 2024-08-12 | 23.84 | 23.59 | ↓$0.25 (-1.03%) | 23.59 | 23.84 | 3.69K |
| 2024-08-09 | 23.70 | 23.73 | ↑$0.03 (0.14%) | 23.68 | 23.79 | 15.73K |
| 2024-08-08 | 23.65 | 23.70 | ↑$0.05 (0.23%) | 23.60 | 23.77 | 3.95K |
| 2024-08-07 | 23.69 | 23.34 | ↓$0.35 (-1.48%) | 23.34 | 23.78 | 7.75K |
| 2024-08-06 | 23.51 | 23.46 | ↓$0.05 (-0.20%) | 23.46 | 23.63 | 5.90K |
| 2024-08-05 | 23.29 | 23.23 | ↓$0.06 (-0.26%) | 23.17 | 23.34 | 2.38K |
| 2024-08-02 | 23.77 | 23.84 | ↑$0.07 (0.31%) | 23.76 | 23.84 | 2.73K |
| 2024-08-01 | 24.44 | 24.26 | ↓$0.18 (-0.74%) | 24.17 | 24.44 | 6.59K |
| 2024-07-31 | 24.59 | 24.56 | ↓$0.02 (-0.10%) | 24.51 | 24.73 | 50.40K |
| 2024-07-30 | 24.49 | 24.59 | ↑$0.11 (0.43%) | 24.42 | 24.60 | 13.58K |
Create an account or log in to view more rows.
$REVS a comeback is always more fun than an all out win!!!!
$REVS flow comin
$REVS volume = money
$REVS what happened
$REVS Very bullish action
$REVS Burn burn burn
$REVS day trade is ok to buy here but sell later
$REVS bear trap?
$REVS love this stock!!!!
$REVS my hands are made out of diamonds