Columbia Research Enhanced Value ETF (REVS) Historical Stock Data
22.65 ↓0.38 (-1.67%)
As of April 18, 2024, 3:30pm EST.
Historical Data
In the past 30 trading days, REVS is up 0.01% a day on average. There have been 18 days where Columbia Research Enhanced Value ETF closed green and 12 days where REVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 22.94 | 23.03 | ↑$0.09 (0.39%) | 22.94 | 23.13 | 3.38K |
| 2024-04-19 | 22.82 | 22.81 | ↓$0.00 (-0.02%) | 22.76 | 22.83 | 7.97K |
| 2024-04-18 | 22.73 | 22.64 | ↓$0.09 (-0.38%) | 22.64 | 22.82 | 2.49K |
| 2024-04-17 | 22.56 | 22.62 | ↑$0.06 (0.24%) | 22.56 | 22.63 | 1.67K |
| 2024-04-16 | 22.59 | 22.63 | ↑$0.04 (0.20%) | 22.59 | 22.63 | 1.01K |
| 2024-04-15 | 23.08 | 22.81 | ↓$0.27 (-1.15%) | 22.78 | 23.13 | 3.75K |
| 2024-04-12 | 23.11 | 22.93 | ↓$0.18 (-0.79%) | 22.90 | 23.16 | 4.83K |
| 2024-04-11 | 23.25 | 23.31 | ↑$0.06 (0.28%) | 23.25 | 23.41 | 2.59K |
| 2024-04-10 | 23.31 | 23.35 | ↑$0.04 (0.17%) | 23.31 | 23.38 | 1.95K |
| 2024-04-09 | 23.70 | 23.64 | ↓$0.06 (-0.24%) | 23.58 | 23.70 | 5.75K |
| 2024-04-08 | 23.61 | 23.64 | ↑$0.03 (0.14%) | 23.61 | 23.71 | 2.80K |
| 2024-04-05 | 23.63 | 23.64 | ↑$0.01 (0.04%) | 23.60 | 23.65 | 3.86K |
| 2024-04-04 | 23.83 | 23.50 | ↓$0.34 (-1.41%) | 23.47 | 23.83 | 3.09K |
| 2024-04-03 | 23.62 | 23.68 | ↑$0.06 (0.27%) | 23.62 | 23.74 | 1.67K |
| 2024-04-02 | 23.64 | 23.68 | ↑$0.04 (0.16%) | 23.61 | 23.73 | 7.60K |
| 2024-04-01 | 23.97 | 23.82 | ↓$0.15 (-0.62%) | 23.75 | 23.97 | 5.67K |
| 2024-03-28 | 23.89 | 23.97 | ↑$0.09 (0.36%) | 23.83 | 23.98 | 6.86K |
| 2024-03-27 | 23.65 | 23.82 | ↑$0.17 (0.72%) | 23.65 | 23.85 | 3.83K |
| 2024-03-26 | 23.62 | 23.52 | ↓$0.10 (-0.44%) | 23.50 | 23.62 | 5.09K |
| 2024-03-25 | 23.54 | 23.51 | ↓$0.03 (-0.14%) | 23.51 | 23.54 | 3.67K |
| 2024-03-22 | 23.76 | 23.57 | ↓$0.19 (-0.78%) | 23.51 | 23.76 | 2.77K |
| 2024-03-21 | 23.67 | 23.69 | ↑$0.02 (0.09%) | 23.65 | 23.78 | 4.24K |
| 2024-03-20 | 23.23 | 23.47 | ↑$0.24 (1.04%) | 23.23 | 23.47 | 2.39K |
| 2024-03-19 | 23.22 | 23.31 | ↑$0.09 (0.40%) | 23.22 | 23.33 | 6.88K |
| 2024-03-18 | 23.00 | 23.17 | ↑$0.17 (0.75%) | 23.00 | 23.20 | 3.07K |
| 2024-03-15 | 22.95 | 23.10 | ↑$0.15 (0.65%) | 22.95 | 23.17 | 2.98K |
| 2024-03-14 | 23.15 | 23.09 | ↓$0.06 (-0.27%) | 23.00 | 23.15 | 864 |
| 2024-03-13 | 23.22 | 23.27 | ↑$0.06 (0.24%) | 23.22 | 23.38 | 3.51K |
| 2024-03-12 | 23.22 | 23.20 | ↓$0.03 (-0.12%) | 23.12 | 23.25 | 2.14K |
| 2024-03-11 | 22.97 | 23.09 | ↑$0.12 (0.53%) | 22.97 | 23.16 | 3.15K |
Create an account or log in to view more rows.
$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
$REVS Waiting waiting waiting — you know for what !!! Announcement!!!
$REVS breaking out of this wedge sooner than later