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
2022-12-30 19.53 19.56 19.45 19.56 0.0M
2022-12-29 19.59 19.67 19.58 19.66 0.0M
2022-12-28 19.67 19.67 19.41 19.41 0.0M
2022-12-27 19.52 19.62 19.52 19.58 0.0M
2022-12-23 19.52 19.56 19.44 19.56 0.0M
2022-12-22 19.50 19.50 19.22 19.45 0.0M
2022-12-21 19.44 19.56 19.44 19.56 0.0M
2022-12-20 19.19 19.43 19.19 19.38 0.0M
2022-12-19 19.41 19.41 19.37 19.37 0.0M
2022-12-16 19.94 19.97 19.81 19.97 0.0M
2022-12-15 20.07 20.13 20.07 20.13 0.0M
2022-12-14 20.74 20.75 20.52 20.54 0.0M
2022-12-13 20.76 20.76 20.61 20.61 0.0M
2022-12-12 20.50 20.50 20.50 20.50 0.0M
2022-12-09 20.31 20.42 20.20 20.24 0.0M
2022-12-08 20.41 20.41 20.33 20.35 0.0M
2022-12-07 20.27 20.30 20.27 20.30 0.0M
2022-12-06 20.47 20.47 20.22 20.22 0.0M
2022-12-05 20.93 20.93 20.43 20.44 0.0M
2022-12-02 20.72 20.86 20.72 20.82 0.0M
2022-12-01 21.00 21.00 20.87 20.88 0.0M
2022-11-30 20.36 20.89 20.35 20.89 0.0M
2022-11-29 20.49 20.54 20.47 20.54 0.0M
2022-11-28 20.57 20.57 20.44 20.44 0.0M
2022-11-25 20.76 20.77 20.73 20.77 0.0M
2022-11-23 20.67 20.70 20.64 20.67 0.0M
2022-11-22 20.65 20.65 20.65 20.65 0.0M
2022-11-21 20.29 20.35 20.29 20.35 0.0M
2022-11-18 20.31 20.31 20.31 20.31 0.0M
2022-11-17 20.19 20.19 20.13 20.13 0.0M
2022-11-16 20.31 20.31 20.21 20.23 0.0M
2022-11-15 20.49 20.49 20.35 20.37 0.0M
2022-11-14 20.44 20.59 20.32 20.32 0.0M
2022-11-11 20.30 20.43 20.29 20.38 0.1M
2022-11-10 19.93 20.34 19.93 20.33 0.0M
2022-11-09 19.85 19.86 19.58 19.58 0.0M
2022-11-08 20.00 20.05 19.83 19.94 0.2M
2022-11-07 19.61 19.85 19.61 19.85 0.0M
2022-11-04 19.49 19.65 19.46 19.65 0.0M
2022-11-03 19.49 19.50 19.37 19.41 0.0M
2022-11-02 19.79 20.00 19.54 19.54 0.0M
2022-11-01 19.80 19.97 19.80 19.89 0.0M
2022-10-31 19.95 19.95 19.76 19.78 0.0M
2022-10-28 19.61 19.88 19.61 19.88 0.0M
2022-10-27 19.58 19.58 19.42 19.42 0.0M
2022-10-26 19.61 19.61 19.52 19.52 0.0M
2022-10-25 19.15 19.48 19.15 19.48 0.0M
2022-10-24 18.91 19.27 18.91 19.18 0.0M
2022-10-21 18.83 19.02 18.83 19.02 0.0M
2022-10-20 18.82 18.87 18.64 18.64 0.0M
2022-10-19 18.77 18.77 18.77 18.77 0.0M
2022-10-18 18.90 19.15 18.90 18.96 0.0M
2022-10-17 18.73 18.82 18.72 18.73 0.0M
2022-10-14 18.50 18.50 18.36 18.36 0.0M
2022-10-13 18.11 18.69 18.11 18.69 0.0M
2022-10-12 18.24 18.32 18.20 18.20 0.0M
2022-10-11 18.43 18.43 18.17 18.27 0.0M
2022-10-10 18.39 18.39 18.25 18.25 0.0M
2022-10-07 18.42 18.42 18.31 18.37 0.0M
2022-10-06 18.77 18.77 18.77 18.77 0.0M
2022-10-05 18.96 18.96 18.96 18.96 0.0M
2022-10-04 18.75 18.98 18.75 18.98 0.0M
2022-10-03 17.98 18.43 17.98 18.43 0.0M
2022-09-30 18.08 18.08 17.91 17.91 0.0M
2022-09-29 18.08 18.08 18.08 18.08 0.0M
2022-09-28 18.28 18.41 18.28 18.41 0.0M
2022-09-27 18.22 18.22 17.96 17.96 0.0M
2022-09-26 18.08 18.22 18.04 18.05 0.0M
2022-09-23 18.36 18.36 18.21 18.24 0.0M
2022-09-22 18.67 18.83 18.64 18.71 0.0M
2022-09-21 18.83 18.83 18.83 18.83 0.0M
2022-09-20 19.00 19.10 18.98 19.10 0.0M
2022-09-19 19.12 19.40 19.12 19.34 0.0M
2022-09-16 19.05 19.25 19.05 19.25 0.0M
2022-09-15 19.39 19.39 19.39 19.39 0.0M
2022-09-14 19.50 19.50 19.37 19.43 0.0M
2022-09-13 20.02 20.02 19.50 19.55 0.0M
2022-09-12 20.20 20.31 20.20 20.25 0.0M
2022-09-09 19.92 20.12 19.92 20.10 0.0M
2022-09-08 19.75 19.89 19.75 19.85 0.0M
2022-09-07 19.42 19.67 19.42 19.67 0.0M
2022-09-06 19.42 19.42 19.36 19.36 0.0M
2022-09-02 19.89 19.89 19.48 19.48 0.0M
2022-09-01 19.49 19.61 19.40 19.61 0.0M
2022-08-31 19.63 19.67 19.63 19.65 0.0M
2022-08-30 19.93 19.93 19.68 19.69 0.0M
2022-08-29 19.99 20.09 19.99 20.01 0.3M
2022-08-26 20.60 20.60 19.99 19.99 0.0M
2022-08-25 20.46 20.59 20.46 20.59 0.0M
2022-08-24 20.42 20.42 20.33 20.42 0.0M
2022-08-23 20.39 20.39 20.26 20.33 0.0M
2022-08-22 20.35 20.37 20.25 20.32 0.0M
2022-08-19 20.80 20.80 20.58 20.73 0.0M
2022-08-18 20.81 20.95 20.77 20.90 0.0M
2022-08-17 20.80 20.84 20.74 20.78 0.0M
2022-08-16 20.83 21.00 20.81 20.95 0.0M
2022-08-15 20.69 20.83 20.69 20.82 0.0M
2022-08-12 20.67 20.86 20.63 20.86 0.0M
2022-08-11 20.63 20.65 20.49 20.55 0.0M
2022-08-10 20.40 20.43 20.38 20.43 0.0M
2022-08-09 20.01 20.02 20.01 20.02 0.0M
2022-08-08 20.01 20.07 20.01 20.01 0.0M
2022-08-05 19.92 20.05 19.92 20.00 0.0M
2022-08-04 19.94 19.94 19.93 19.93 0.0M
2022-08-03 19.91 20.12 19.91 20.05 0.0M
2022-08-02 19.98 20.00 19.85 19.85 0.0M
2022-08-01 19.83 20.08 19.83 20.01 0.0M
2022-07-29 19.82 20.08 19.82 20.01 0.0M
2022-07-28 19.68 19.91 19.68 19.91 0.3M
2022-07-27 19.47 19.81 19.47 19.81 0.0M
2022-07-26 19.55 19.55 19.50 19.50 0.0M
2022-07-25 19.56 19.66 19.56 19.62 0.0M
2022-07-22 19.61 19.61 19.46 19.46 0.0M
2022-07-21 19.50 19.64 19.50 19.64 0.0M
2022-07-20 19.49 19.61 19.48 19.61 0.0M
2022-07-19 19.35 19.59 19.35 19.59 0.0M
2022-07-18 19.25 19.26 19.07 19.07 0.0M
2022-07-15 19.03 19.11 19.02 19.11 0.0M
2022-07-14 18.51 18.76 18.51 18.76 0.0M
2022-07-13 19.05 19.07 18.99 18.99 0.0M
2022-07-12 19.10 19.10 19.10 19.10 0.0M
2022-07-11 19.29 19.29 19.15 19.19 0.0M
2022-07-08 19.40 19.40 19.33 19.33 0.0M
2022-07-07 19.25 19.37 19.25 19.37 0.0M
2022-07-06 18.97 19.11 18.95 19.11 0.0M
2022-07-05 18.76 19.08 18.76 19.08 0.0M
2022-07-01 19.10 19.24 19.10 19.24 0.0M
2022-06-30 18.98 18.98 18.98 18.98 0.0M
2022-06-29 19.23 19.23 19.12 19.12 0.0M
2022-06-28 19.55 19.57 19.27 19.27 0.0M
2022-06-27 19.46 19.48 19.45 19.45 0.0M
2022-06-24 19.03 19.42 19.03 19.42 0.0M
2022-06-23 18.92 18.92 18.68 18.88 0.0M
2022-06-22 18.47 18.94 18.47 18.76 0.0M
2022-06-21 18.58 18.90 18.58 18.90 0.0M
2022-06-17 18.42 18.57 18.31 18.42 0.0M
2022-06-16 18.57 18.60 18.50 18.52 0.0M
2022-06-15 19.14 19.19 18.81 19.07 0.0M
2022-06-14 19.00 19.10 19.00 19.01 0.0M
2022-06-13 19.33 19.33 19.01 19.03 0.0M
2022-06-10 19.91 19.91 19.72 19.72 0.0M
2022-06-09 20.57 20.57 20.28 20.28 0.0M
2022-06-08 20.92 20.92 20.66 20.78 0.0M
2022-06-07 20.68 20.98 20.67 20.98 0.0M
2022-06-06 20.71 20.90 20.71 20.76 0.0M
2022-06-03 20.65 20.72 20.65 20.72 0.0M
2022-06-02 20.53 20.85 20.53 20.85 0.0M
2022-06-01 20.74 20.74 20.46 20.68 0.0M
2022-05-31 20.81 20.91 20.73 20.79 0.0M
2022-05-27 20.73 20.92 20.73 20.92 0.0M
2022-05-26 20.41 20.60 20.41 20.58 0.0M
2022-05-25 20.16 20.37 20.14 20.37 0.0M
2022-05-24 19.98 20.17 19.82 20.17 0.0M
2022-05-23 20.05 20.23 20.03 20.16 0.0M
2022-05-20 19.83 19.83 19.45 19.80 0.0M
2022-05-19 19.67 19.84 19.67 19.78 0.0M
2022-05-18 20.38 20.38 19.88 19.91 0.0M
2022-05-17 20.49 20.58 20.49 20.58 0.0M
2022-05-16 20.24 20.31 20.19 20.23 0.0M
2022-05-13 19.96 20.20 19.96 20.15 0.0M
2022-05-12 19.75 20.00 19.27 20.00 0.0M
2022-05-11 19.91 20.21 19.81 19.81 0.0M
2022-05-10 20.24 20.30 19.75 19.98 0.0M
2022-05-09 20.46 20.46 20.00 20.17 0.0M
2022-05-06 20.48 20.61 20.37 20.56 0.0M
2022-05-05 21.07 21.07 20.55 20.61 0.0M
2022-05-04 20.83 21.11 20.61 21.11 0.0M
2022-05-03 20.38 20.73 20.38 20.58 0.0M
2022-05-02 20.44 20.53 20.09 20.48 0.0M
2022-04-29 20.95 20.95 20.38 20.38 0.0M
2022-04-28 20.77 21.01 20.70 21.01 0.0M
2022-04-27 20.66 20.84 20.66 20.73 0.0M
2022-04-26 20.92 20.95 20.71 20.71 0.0M
2022-04-25 20.98 20.99 20.50 20.99 0.0M
2022-04-22 21.50 21.50 21.01 21.02 0.0M
2022-04-21 21.94 22.00 21.50 21.50 0.1M
2022-04-20 21.68 21.91 21.68 21.86 0.0M
2022-04-19 21.33 21.79 21.33 21.59 0.2M
2022-04-18 21.36 21.36 21.28 21.33 0.0M
2022-04-14 21.27 21.40 21.27 21.27 0.0M
2022-04-13 21.20 21.38 21.18 21.38 0.0M
2022-04-12 21.35 21.42 21.15 21.19 0.0M
2022-04-11 21.39 21.45 21.21 21.21 0.0M
2022-04-08 21.50 21.55 21.34 21.44 0.0M
2022-04-07 21.37 21.42 21.11 21.42 0.0M
2022-04-06 21.25 21.25 21.18 21.25 0.0M
2022-04-05 21.47 21.47 21.22 21.22 0.0M
2022-04-04 21.47 21.47 21.30 21.41 0.0M
2022-04-01 21.60 21.60 21.25 21.44 0.2M
2022-03-31 21.61 21.62 21.39 21.39 0.0M
2022-03-30 21.80 21.80 21.60 21.63 0.0M
2022-03-29 21.70 21.79 21.60 21.79 0.0M
2022-03-28 21.60 21.60 21.41 21.55 0.0M
2022-03-25 21.51 21.58 21.50 21.58 0.0M
2022-03-24 21.39 21.45 21.26 21.45 0.0M
2022-03-23 21.35 21.40 21.21 21.21 0.0M
2022-03-22 21.43 21.49 21.35 21.49 0.0M
2022-03-21 21.35 21.43 21.27 21.36 0.0M
2022-03-18 21.09 21.25 21.04 21.23 0.0M
2022-03-17 20.98 21.18 20.89 21.18 0.0M
2022-03-16 20.95 20.95 20.65 20.94 0.0M
2022-03-15 20.43 20.71 20.43 20.71 0.0M
2022-03-14 20.72 20.72 20.41 20.41 0.0M
2022-03-11 20.86 20.86 20.50 20.50 0.0M
2022-03-10 20.46 20.64 20.46 20.64 0.0M
2022-03-09 20.57 20.86 20.57 20.62 0.0M
2022-03-08 20.50 20.69 20.26 20.26 0.0M
2022-03-07 20.80 20.83 20.47 20.54 0.0M
2022-03-04 20.73 20.89 20.65 20.84 0.0M
2022-03-03 20.97 21.07 20.84 21.01 0.0M
2022-03-02 20.80 21.00 20.65 20.93 0.0M
2022-03-01 20.74 20.74 20.37 20.47 0.0M
2022-02-28 20.67 20.85 20.62 20.78 0.0M
2022-02-25 20.43 20.98 20.43 20.91 0.0M
2022-02-24 20.00 20.34 19.91 20.34 0.0M
2022-02-23 20.68 20.74 20.26 20.26 0.0M
2022-02-22 20.80 20.87 20.50 20.60 0.0M
2022-02-18 20.85 20.98 20.72 20.78 0.0M
2022-02-17 21.16 21.16 20.85 20.91 0.0M
2022-02-16 21.22 21.47 21.12 21.26 0.0M
2022-02-15 21.25 21.25 21.09 21.21 0.0M
2022-02-14 21.26 21.26 20.84 21.02 0.0M
2022-02-11 21.37 21.48 21.04 21.18 0.0M
2022-02-10 21.62 21.74 21.36 21.36 0.0M
2022-02-09 21.55 21.66 21.55 21.66 0.0M
2022-02-08 21.32 21.46 21.26 21.45 0.0M
2022-02-07 21.27 21.38 21.25 21.25 0.0M
2022-02-04 21.28 21.41 21.11 21.31 0.0M
2022-02-03 21.39 21.46 21.22 21.22 0.0M
2022-02-02 21.37 21.51 21.25 21.50 0.0M
2022-02-01 21.12 21.30 21.04 21.29 0.0M
2022-01-31 20.79 21.08 20.72 21.08 0.0M
2022-01-28 20.57 20.90 20.44 20.90 0.0M
2022-01-27 20.75 20.98 20.51 20.55 0.0M
2022-01-26 20.89 20.99 20.50 20.74 0.0M
2022-01-25 20.58 20.78 20.28 20.70 0.0M
2022-01-24 20.71 20.88 20.10 20.88 0.0M
2022-01-21 20.96 21.00 20.71 20.78 0.0M
2022-01-20 21.19 21.43 21.01 21.01 0.0M
2022-01-19 21.56 21.56 21.16 21.16 0.0M
2022-01-18 21.58 21.58 21.26 21.38 0.0M
2022-01-14 21.55 21.66 21.46 21.66 0.0M
2022-01-13 21.76 21.84 21.64 21.64 0.0M
2022-01-12 21.76 21.81 21.67 21.75 0.0M
2022-01-11 21.61 21.72 21.45 21.72 0.0M
2022-01-10 21.52 21.61 21.32 21.61 0.0M
2022-01-07 21.50 21.63 21.46 21.57 0.0M
2022-01-06 21.48 21.54 21.41 21.49 0.0M
2022-01-05 21.69 21.79 21.41 21.42 0.0M
2022-01-04 21.46 21.69 21.46 21.64 0.0M
2022-01-03 21.39 21.43 21.28 21.40 0.0M