Columbia Research Enhanced Value ETF

REVS
🏛️ usa →
27.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 21.36 21.46 21.33 21.37 0.0M
2021-12-30 21.32 21.49 21.32 21.32 0.0M
2021-12-29 21.28 21.41 21.28 21.36 0.0M
2021-12-28 21.29 21.38 21.24 21.32 0.0M
2021-12-27 21.05 21.38 21.04 21.38 0.1M
2021-12-23 20.94 21.12 20.94 21.03 0.0M
2021-12-22 20.73 20.97 20.73 20.96 0.0M
2021-12-21 20.55 20.82 20.55 20.78 0.0M
2021-12-20 20.53 20.53 20.26 20.42 0.0M
2021-12-17 21.23 21.37 21.01 21.04 0.1M
2021-12-16 21.35 21.50 21.27 21.37 0.4M
2021-12-15 21.00 21.23 20.88 21.23 0.0M
2021-12-14 20.92 21.06 20.92 20.98 0.0M
2021-12-13 21.09 21.09 20.92 21.01 0.0M
2021-12-10 21.09 21.09 20.98 21.05 0.0M
2021-12-09 21.04 21.13 20.95 21.01 0.0M
2021-12-08 21.11 21.11 20.99 21.05 0.0M
2021-12-07 20.97 21.15 20.97 21.05 0.0M
2021-12-06 20.63 20.87 20.57 20.70 0.0M
2021-12-03 20.54 20.58 20.36 20.45 0.0M
2021-12-02 20.17 20.58 20.17 20.46 0.0M
2021-12-01 20.49 20.67 20.11 20.11 0.0M
2021-11-30 20.63 20.68 20.29 20.29 0.0M
2021-11-29 21.06 21.06 20.69 20.80 0.0M
2021-11-26 21.00 21.00 20.50 20.76 0.0M
2021-11-24 21.17 21.21 21.16 21.19 0.0M
2021-11-23 21.13 21.24 21.02 21.23 0.0M
2021-11-22 21.02 21.20 21.01 21.05 0.0M
2021-11-19 21.20 21.20 20.96 20.98 0.0M
2021-11-18 21.20 21.23 21.03 21.15 0.0M
2021-11-17 21.28 21.28 21.20 21.21 0.0M
2021-11-16 21.42 21.43 21.33 21.33 0.0M
2021-11-15 21.41 21.42 21.34 21.34 0.0M
2021-11-12 21.34 21.41 21.32 21.40 0.0M
2021-11-11 21.20 21.29 21.20 21.26 0.0M
2021-11-10 21.35 21.35 21.18 21.24 0.0M
2021-11-09 21.37 21.37 21.22 21.28 0.0M
2021-11-08 21.36 21.38 21.27 21.31 0.0M
2021-11-05 21.27 21.41 21.27 21.29 0.0M
2021-11-04 21.37 21.37 21.08 21.17 0.0M
2021-11-03 21.09 21.28 21.09 21.25 0.0M
2021-11-02 21.11 21.23 21.11 21.21 0.0M
2021-11-01 21.04 21.11 21.04 21.11 0.0M
2021-10-29 20.95 21.04 20.95 20.96 0.0M
2021-10-27 21.15 21.15 20.90 20.91 0.0M
2021-10-26 21.16 21.23 21.15 21.16 0.0M
2021-10-25 21.07 21.17 21.07 21.12 0.0M
2021-10-22 21.00 21.11 21.00 21.08 0.0M
2021-10-21 21.05 21.09 20.94 21.08 0.0M
2021-10-20 21.02 21.15 20.99 21.15 0.0M
2021-10-19 20.87 20.96 20.83 20.94 0.0M
2021-10-18 20.81 20.87 20.75 20.84 0.0M
2021-10-15 20.91 20.93 20.83 20.86 0.0M
2021-10-14 20.66 20.72 20.58 20.72 0.0M
2021-10-13 20.32 20.40 20.30 20.40 0.0M
2021-10-12 20.44 20.44 20.35 20.35 0.0M
2021-10-11 20.62 20.69 20.41 20.41 0.0M
2021-10-08 20.62 20.64 20.51 20.56 0.0M
2021-10-07 20.65 20.68 20.54 20.54 0.0M
2021-10-06 20.20 20.44 20.11 20.44 0.0M
2021-10-05 20.28 20.46 20.28 20.44 0.0M
2021-10-04 20.33 20.33 20.17 20.23 0.0M
2021-10-01 20.14 20.40 20.05 20.33 0.0M
2021-09-30 20.51 20.51 20.14 20.14 0.0M
2021-09-29 20.44 20.51 20.42 20.43 0.0M
2021-09-28 20.61 20.62 20.41 20.41 0.0M
2021-09-27 20.60 20.76 20.60 20.67 0.0M
2021-09-24 20.49 20.60 20.49 20.58 0.0M
2021-09-23 20.38 20.58 20.38 20.53 0.0M
2021-09-22 20.18 20.35 20.18 20.23 0.0M
2021-09-21 20.24 20.33 20.06 20.09 0.0M
2021-09-20 20.24 20.24 19.90 20.10 0.0M
2021-09-17 20.60 20.60 20.42 20.42 0.0M
2021-09-16 20.76 20.76 20.56 20.62 0.0M
2021-09-15 20.46 20.71 20.46 20.67 0.0M
2021-09-14 20.69 20.69 20.42 20.42 0.0M
2021-09-13 20.68 20.70 20.63 20.63 0.0M
2021-09-10 20.79 20.79 20.55 20.55 0.0M
2021-09-09 20.74 20.81 20.67 20.67 0.0M
2021-09-08 20.95 20.95 20.77 20.79 0.0M
2021-09-07 20.97 20.97 20.79 20.81 0.0M
2021-09-03 21.05 21.05 20.97 21.02 0.0M
2021-09-02 21.05 21.07 21.02 21.04 0.0M
2021-09-01 21.10 21.10 20.92 20.96 0.0M
2021-08-31 20.89 21.02 20.89 20.95 0.0M
2021-08-30 21.05 21.05 20.99 20.99 0.0M
2021-08-27 21.00 21.06 20.99 21.06 0.0M
2021-08-26 21.06 21.06 20.89 20.89 0.0M
2021-08-25 20.95 21.05 20.95 21.02 0.0M
2021-08-24 21.00 21.00 20.87 20.91 0.0M
2021-08-23 20.91 20.91 20.83 20.86 0.0M
2021-08-20 20.56 20.71 20.56 20.71 0.0M
2021-08-19 20.56 20.59 20.50 20.57 0.0M
2021-08-18 20.84 20.91 20.65 20.65 0.0M
2021-08-17 20.79 20.88 20.73 20.81 0.0M
2021-08-16 20.80 20.94 20.80 20.94 0.0M
2021-08-13 20.91 20.98 20.90 20.95 0.0M
2021-08-12 20.82 20.96 20.81 20.96 0.0M
2021-08-11 20.74 20.91 20.74 20.91 0.0M
2021-08-10 20.53 20.78 20.53 20.77 0.0M
2021-08-09 20.50 20.60 20.49 20.60 0.0M
2021-08-06 20.47 20.59 20.47 20.59 0.0M
2021-08-05 20.53 20.53 20.37 20.47 0.0M
2021-08-04 20.47 20.53 20.38 20.38 0.0M
2021-08-03 20.31 20.53 20.23 20.52 0.0M
2021-08-02 20.46 20.57 20.39 20.39 0.0M
2021-07-30 20.46 20.46 20.39 20.39 0.0M
2021-07-29 20.38 20.52 20.38 20.45 0.0M
2021-07-28 20.36 20.40 20.31 20.35 0.0M
2021-07-27 20.31 20.37 20.20 20.37 0.0M
2021-07-26 20.35 20.39 20.28 20.39 0.0M
2021-07-23 20.29 20.31 20.23 20.31 0.0M
2021-07-22 20.34 20.34 20.10 20.20 0.0M
2021-07-21 20.08 20.26 20.08 20.24 0.0M
2021-07-20 19.83 20.07 19.83 20.01 0.0M
2021-07-19 19.89 19.89 19.57 19.62 0.0M
2021-07-16 20.21 20.21 20.02 20.03 0.0M
2021-07-15 20.12 20.22 20.12 20.22 0.0M
2021-07-14 20.33 20.41 20.22 20.27 0.0M
2021-07-13 20.42 20.42 20.28 20.28 0.0M
2021-07-12 20.26 20.43 20.26 20.42 0.0M
2021-07-09 20.11 20.33 20.11 20.33 0.0M
2021-07-08 20.07 20.10 19.91 19.95 0.0M
2021-07-07 20.11 20.25 20.07 20.23 0.0M
2021-07-06 20.31 20.31 20.02 20.12 0.0M
2021-07-02 20.33 20.38 20.27 20.35 0.0M
2021-07-01 20.24 20.32 20.20 20.29 0.0M
2021-06-30 20.10 20.17 20.08 20.16 0.0M
2021-06-29 20.15 20.18 20.05 20.08 0.0M
2021-06-28 20.25 20.25 20.06 20.10 0.0M
2021-06-25 20.07 20.23 20.07 20.19 0.0M
2021-06-24 19.98 20.08 19.98 20.03 0.0M
2021-06-23 20.00 20.03 19.94 19.94 0.0M
2021-06-22 19.96 20.02 19.88 20.00 0.0M
2021-06-21 19.69 19.96 19.69 19.95 0.0M
2021-06-18 19.75 19.86 19.60 19.61 0.0M
2021-06-17 20.32 20.32 19.82 19.97 0.0M
2021-06-16 20.51 20.51 20.15 20.23 0.0M
2021-06-15 20.51 20.51 20.34 20.43 0.0M
2021-06-14 20.53 20.53 20.30 20.36 0.0M
2021-06-11 20.52 20.52 20.43 20.48 0.0M
2021-06-10 20.53 20.53 20.42 20.43 0.0M
2021-06-09 20.85 20.85 20.45 20.46 0.0M
2021-06-08 20.79 20.79 20.48 20.57 0.0M
2021-06-07 20.79 20.79 20.51 20.53 0.0M
2021-06-04 20.67 20.67 20.50 20.61 0.0M
2021-06-03 20.61 20.61 20.34 20.50 0.0M
2021-06-02 20.59 20.59 20.43 20.45 0.0M
2021-06-01 20.64 20.64 20.41 20.49 0.0M
2021-05-28 20.40 20.40 20.30 20.35 0.0M
2021-05-27 20.39 20.39 20.29 20.33 0.0M
2021-05-26 20.33 20.33 20.24 20.28 0.0M
2021-05-25 20.30 20.39 20.18 20.18 0.0M
2021-05-24 20.49 20.49 20.29 20.35 0.0M
2021-05-21 20.35 20.35 20.23 20.23 0.0M
2021-05-20 20.04 20.19 20.04 20.16 0.0M
2021-05-19 19.71 20.04 19.71 20.04 0.0M
2021-05-18 20.54 20.54 20.21 20.21 0.0M
2021-05-17 20.40 20.41 20.25 20.40 0.0M
2021-05-14 20.45 20.45 20.24 20.36 0.0M
2021-05-13 19.92 20.13 19.92 20.08 0.0M
2021-05-12 20.16 20.17 19.78 19.82 0.0M
2021-05-11 20.48 20.48 20.10 20.21 0.0M
2021-05-10 20.57 20.70 20.50 20.50 0.0M
2021-05-07 20.29 20.50 20.28 20.48 0.0M
2021-05-06 20.16 20.30 20.05 20.29 0.0M
2021-05-05 20.01 20.16 20.00 20.08 0.0M
2021-05-04 19.94 19.97 19.86 19.96 0.0M
2021-05-03 20.10 20.10 19.86 19.92 0.0M
2021-04-30 19.84 19.84 19.73 19.76 0.0M
2021-04-29 19.85 19.90 19.81 19.90 0.0M
2021-04-28 19.73 19.79 19.73 19.73 0.0M
2021-04-27 19.76 19.76 19.65 19.67 0.0M
2021-04-26 19.73 19.73 19.62 19.62 0.0M
2021-04-23 19.62 19.68 19.62 19.64 0.0M
2021-04-22 19.57 19.63 19.44 19.47 0.0M
2021-04-21 19.58 19.66 19.45 19.66 0.0M
2021-04-20 19.45 19.49 19.44 19.46 0.0M
2021-04-19 19.84 19.84 19.61 19.66 0.0M
2021-04-16 19.66 19.70 19.60 19.65 0.0M
2021-04-15 19.44 19.61 19.44 19.58 0.0M
2021-04-14 19.44 19.53 19.43 19.43 0.0M
2021-04-13 19.45 19.45 19.29 19.39 0.0M
2021-04-12 19.67 19.67 19.39 19.44 0.0M
2021-04-09 19.30 19.40 19.30 19.40 0.0M
2021-04-08 19.46 19.46 19.21 19.29 0.0M
2021-04-07 19.36 19.37 19.26 19.30 0.0M
2021-04-06 19.40 19.43 19.31 19.32 0.0M
2021-04-05 19.44 19.44 19.29 19.33 0.0M
2021-04-01 19.05 19.17 19.03 19.16 0.0M
2021-03-31 19.05 19.09 19.03 19.03 0.0M
2021-03-30 19.11 19.11 19.01 19.02 0.0M
2021-03-29 19.19 19.19 18.92 19.07 0.0M
2021-03-26 18.86 19.08 18.86 19.08 0.0M
2021-03-25 18.54 18.78 18.36 18.78 0.0M
2021-03-24 18.73 18.73 18.50 18.54 0.0M
2021-03-23 18.70 18.70 18.48 18.48 0.0M
2021-03-22 19.11 19.11 18.61 18.75 0.0M
2021-03-19 18.65 18.83 18.64 18.72 0.0M
2021-03-18 18.91 19.05 18.75 18.75 0.0M
2021-03-17 18.75 18.91 18.70 18.87 0.0M
2021-03-16 19.20 19.20 18.77 18.79 0.0M
2021-03-15 19.02 19.02 18.70 18.88 0.0M
2021-03-12 18.93 18.93 18.71 18.78 0.0M
2021-03-11 18.99 18.99 18.66 18.66 0.0M
2021-03-10 18.41 18.68 18.41 18.61 0.0M
2021-03-09 18.59 18.59 18.38 18.38 0.0M
2021-03-08 18.49 18.57 18.26 18.37 0.0M
2021-03-05 17.94 18.21 17.84 18.21 0.0M
2021-03-04 18.01 18.04 17.69 17.73 0.0M
2021-03-03 17.99 18.04 17.94 17.94 0.0M
2021-03-02 18.12 18.12 17.99 18.02 0.0M
2021-03-01 18.06 18.10 18.03 18.06 0.0M
2021-02-26 17.93 17.93 17.67 17.70 0.0M
2021-02-25 18.50 18.50 17.84 17.90 0.0M
2021-02-24 18.20 18.29 18.01 18.27 0.0M
2021-02-23 18.39 18.39 17.86 18.01 0.0M
2021-02-22 18.37 18.37 17.89 17.96 0.0M
2021-02-19 17.93 18.47 17.93 17.93 0.0M
2021-02-18 17.81 17.81 17.78 17.81 0.0M
2021-02-17 18.19 18.19 17.90 17.98 0.0M
2021-02-16 18.02 18.02 17.92 17.94 0.0M
2021-02-12 17.89 17.91 17.84 17.91 0.0M
2021-02-11 18.50 18.50 17.71 17.81 0.0M
2021-02-10 17.93 17.93 17.82 17.82 0.0M
2021-02-09 18.41 18.41 17.76 17.81 0.0M
2021-02-08 17.67 17.79 17.67 17.79 0.0M
2021-02-05 18.26 18.26 17.62 17.62 0.0M
2021-02-04 17.96 17.96 17.49 17.49 0.0M
2021-02-03 17.25 17.31 17.24 17.31 0.0M
2021-02-02 17.15 17.23 17.15 17.22 0.0M
2021-02-01 17.42 17.42 16.86 16.97 0.0M
2021-01-29 17.53 17.53 16.82 16.82 0.0M
2021-01-28 17.51 17.51 17.12 17.12 0.0M
2021-01-27 17.25 17.25 16.87 16.87 0.0M
2021-01-26 17.34 17.34 17.29 17.29 0.0M
2021-01-25 17.85 17.85 17.28 17.37 0.0M
2021-01-22 17.36 17.41 17.32 17.41 0.0M
2021-01-21 17.51 17.51 17.48 17.50 0.0M
2021-01-20 18.06 18.06 17.50 17.59 0.0M
2021-01-19 18.04 18.04 17.47 17.47 0.0M
2021-01-15 17.48 17.48 17.40 17.40 0.0M
2021-01-14 18.05 18.05 17.58 17.59 0.0M
2021-01-13 17.50 17.54 17.50 17.51 0.0M
2021-01-12 17.50 17.53 17.50 17.53 0.0M
2021-01-11 17.50 17.50 17.31 17.36 0.0M
2021-01-08 17.39 17.39 17.35 17.35 0.0M
2021-01-07 17.38 17.38 17.38 17.38 0.0M
2021-01-06 17.23 17.23 17.23 17.23 0.0M
2021-01-05 17.13 17.13 16.70 16.83 0.0M
2021-01-04 16.61 16.63 16.61 16.63 0.0M