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
2023-12-29 21.66 21.66 21.65 21.65 0.0M
2023-12-28 21.72 21.74 21.67 21.70 0.0M
2023-12-27 21.64 21.70 21.62 21.66 0.0M
2023-12-26 21.70 21.72 21.68 21.69 0.0M
2023-12-22 21.68 21.68 21.58 21.58 0.0M
2023-12-21 21.50 21.50 21.36 21.49 0.0M
2023-12-20 21.61 21.61 21.34 21.34 0.0M
2023-12-19 21.45 21.70 21.45 21.67 0.0M
2023-12-18 21.51 21.51 21.49 21.49 0.0M
2023-12-15 22.01 22.04 22.00 22.00 0.0M
2023-12-14 21.77 22.21 21.77 22.10 0.0M
2023-12-13 21.39 21.73 21.34 21.73 0.0M
2023-12-12 21.51 21.51 21.37 21.42 0.0M
2023-12-11 21.33 21.44 21.33 21.42 0.1M
2023-12-08 21.21 21.24 21.21 21.24 0.0M
2023-12-07 21.06 21.16 21.04 21.14 0.0M
2023-12-06 21.16 21.16 21.06 21.06 0.0M
2023-12-05 21.11 21.11 21.07 21.09 0.0M
2023-12-04 20.99 21.25 20.99 21.21 0.0M
2023-12-01 21.00 21.24 21.00 21.21 0.0M
2023-11-30 20.93 20.99 20.93 20.99 0.0M
2023-11-29 20.73 20.91 20.73 20.76 0.0M
2023-11-28 20.75 20.93 20.75 20.79 0.0M
2023-11-27 20.82 20.83 20.80 20.83 0.0M
2023-11-24 20.74 20.88 20.74 20.83 0.0M
2023-11-22 20.80 20.82 20.80 20.82 0.0M
2023-11-21 20.70 20.74 20.66 20.73 0.0M
2023-11-20 20.82 20.82 20.76 20.76 0.0M
2023-11-17 20.65 20.75 20.65 20.73 0.0M
2023-11-16 20.77 20.77 20.55 20.60 0.0M
2023-11-15 20.83 20.83 20.77 20.77 0.0M
2023-11-14 20.50 20.67 20.50 20.67 0.0M
2023-11-13 20.18 20.22 20.18 20.22 0.0M
2023-11-10 20.12 20.24 20.12 20.24 0.0M
2023-11-09 20.17 20.20 20.00 20.00 0.0M
2023-11-08 20.14 20.17 20.14 20.17 0.0M
2023-11-07 20.27 20.28 20.24 20.28 0.0M
2023-11-06 20.32 20.32 20.30 20.30 0.0M
2023-11-03 20.38 20.38 20.38 20.38 0.0M
2023-11-02 20.10 20.15 20.10 20.15 0.0M
2023-11-01 19.75 19.75 19.66 19.74 0.0M
2023-10-31 19.48 19.66 19.48 19.60 0.0M
2023-10-30 19.34 19.54 19.34 19.45 0.0M
2023-10-27 19.45 19.47 19.29 19.31 0.0M
2023-10-26 19.64 19.64 19.63 19.63 0.0M
2023-10-25 19.70 19.70 19.62 19.62 0.0M
2023-10-24 19.75 19.84 19.75 19.83 0.0M
2023-10-23 19.80 19.84 19.65 19.65 0.0M
2023-10-20 19.98 19.98 19.89 19.89 0.0M
2023-10-19 20.25 20.25 20.10 20.10 0.0M
2023-10-18 20.44 20.46 20.33 20.33 0.0M
2023-10-17 20.47 20.63 20.41 20.56 0.0M
2023-10-16 20.47 20.49 20.43 20.49 0.0M
2023-10-13 20.30 20.32 20.26 20.26 0.0M
2023-10-12 20.35 20.39 20.11 20.23 0.0M
2023-10-11 20.36 20.42 20.30 20.42 0.0M
2023-10-10 20.49 20.49 20.39 20.43 0.0M
2023-10-09 20.26 20.33 20.26 20.29 0.0M
2023-10-06 19.85 20.07 19.85 20.07 0.0M
2023-10-05 19.98 19.98 19.96 19.96 0.0M
2023-10-04 19.94 20.00 19.85 20.00 0.0M
2023-10-03 19.94 20.03 19.94 19.96 0.0M
2023-10-02 20.39 20.39 20.15 20.15 0.0M
2023-09-29 20.46 20.50 20.40 20.40 0.0M
2023-09-28 20.49 20.49 20.49 20.49 0.0M
2023-09-27 20.33 20.36 20.33 20.36 0.0M
2023-09-26 20.48 20.48 20.29 20.32 0.0M
2023-09-25 20.57 20.57 20.57 20.57 0.0M
2023-09-22 20.69 20.69 20.55 20.56 0.0M
2023-09-21 20.75 20.75 20.51 20.51 0.0M
2023-09-20 21.01 21.11 20.85 20.85 0.0M
2023-09-19 20.94 20.97 20.94 20.94 0.0M
2023-09-18 20.90 21.03 20.90 20.92 0.0M
2023-09-15 21.04 21.04 20.95 20.95 0.0M
2023-09-14 21.00 21.11 21.00 21.11 0.0M
2023-09-13 20.88 20.91 20.87 20.87 0.0M
2023-09-12 20.94 21.00 20.94 20.96 0.0M
2023-09-11 20.87 20.90 20.87 20.90 0.0M
2023-09-08 20.88 20.88 20.83 20.87 0.0M
2023-09-07 20.82 20.82 20.82 20.82 0.0M
2023-09-06 20.88 20.89 20.77 20.86 0.0M
2023-09-05 20.96 21.05 20.89 20.90 0.0M
2023-09-01 21.14 21.17 21.13 21.15 0.0M
2023-08-31 21.14 21.14 21.04 21.07 0.0M
2023-08-30 21.08 21.10 21.05 21.10 0.0M
2023-08-29 20.97 21.12 20.92 21.08 0.0M
2023-08-28 20.95 20.96 20.90 20.92 0.0M
2023-08-25 20.69 20.77 20.69 20.75 0.0M
2023-08-24 20.77 20.87 20.65 20.65 0.0M
2023-08-23 20.74 20.81 20.74 20.80 0.0M
2023-08-22 21.05 21.05 20.72 20.79 0.0M
2023-08-21 20.86 20.89 20.74 20.83 0.1M
2023-08-18 20.84 20.90 20.79 20.87 0.0M
2023-08-17 21.25 21.25 20.85 20.86 0.0M
2023-08-16 21.08 21.13 20.97 20.97 0.0M
2023-08-15 21.19 21.19 21.09 21.11 0.0M
2023-08-14 21.40 21.43 21.33 21.43 0.0M
2023-08-11 21.21 21.41 21.21 21.40 0.0M
2023-08-10 21.34 21.34 21.32 21.32 0.0M
2023-08-09 21.45 21.46 21.35 21.35 0.0M
2023-08-08 21.27 21.41 21.27 21.41 0.0M
2023-08-07 21.30 21.50 21.30 21.45 0.0M
2023-08-04 21.48 21.53 21.33 21.36 0.0M
2023-08-03 21.34 21.45 21.27 21.41 0.0M
2023-08-02 21.50 21.51 21.47 21.47 0.0M
2023-08-01 21.68 21.68 21.60 21.64 0.0M
2023-07-31 21.71 21.72 21.68 21.68 0.0M
2023-07-28 21.59 21.61 21.56 21.56 0.0M
2023-07-27 21.74 21.74 21.50 21.50 0.0M
2023-07-26 21.72 21.76 21.66 21.76 0.0M
2023-07-25 21.74 21.74 21.72 21.72 0.0M
2023-07-24 21.60 21.74 21.60 21.70 0.0M
2023-07-21 21.63 21.63 21.61 21.61 0.0M
2023-07-20 21.42 21.57 21.42 21.56 0.0M
2023-07-19 21.40 21.51 21.40 21.48 0.0M
2023-07-18 21.05 21.39 21.05 21.37 0.0M
2023-07-17 21.11 21.21 21.11 21.21 0.0M
2023-07-14 21.23 21.23 21.08 21.09 0.0M
2023-07-13 21.12 21.28 21.12 21.22 0.0M
2023-07-12 21.19 21.21 21.11 21.12 0.0M
2023-07-11 20.92 21.09 20.91 21.09 0.0M
2023-07-10 20.85 20.85 20.82 20.83 0.0M
2023-07-07 20.72 20.81 20.69 20.69 0.0M
2023-07-06 20.63 20.67 20.63 20.67 0.0M
2023-07-05 20.99 20.99 20.87 20.89 0.0M
2023-07-03 20.90 20.98 20.90 20.98 0.0M
2023-06-30 20.80 20.90 20.80 20.89 0.0M
2023-06-29 20.56 20.69 20.56 20.69 0.0M
2023-06-28 20.50 20.55 20.50 20.55 0.0M
2023-06-27 20.49 20.62 20.49 20.61 0.0M
2023-06-26 20.37 20.48 20.29 20.48 0.0M
2023-06-23 20.33 20.33 20.33 20.33 0.0M
2023-06-22 20.40 20.45 20.40 20.40 0.0M
2023-06-21 20.53 20.65 20.51 20.51 0.0M
2023-06-20 20.59 20.60 20.52 20.53 0.0M
2023-06-16 20.71 20.74 20.67 20.67 0.0M
2023-06-15 20.55 20.69 20.55 20.69 0.0M
2023-06-14 20.48 20.48 20.40 20.40 0.0M
2023-06-13 20.50 20.52 20.48 20.52 0.0M
2023-06-12 20.34 20.38 20.34 20.38 0.0M
2023-06-09 20.27 20.27 20.27 20.27 0.0M
2023-06-08 20.28 20.40 20.28 20.35 0.0M
2023-06-07 20.30 20.34 20.30 20.34 0.0M
2023-06-06 20.21 20.21 20.21 20.21 0.0M
2023-06-05 20.16 20.16 20.08 20.08 0.0M
2023-06-02 19.80 20.21 19.80 20.21 0.0M
2023-06-01 19.54 19.80 19.54 19.72 0.0M
2023-05-31 19.56 19.59 19.56 19.59 0.0M
2023-05-30 19.68 19.69 19.68 19.69 0.0M
2023-05-26 19.74 19.81 19.74 19.81 0.0M
2023-05-25 19.61 19.70 19.61 19.65 0.0M
2023-05-24 19.74 19.74 19.65 19.70 0.0M
2023-05-23 19.94 19.98 19.85 19.88 0.0M
2023-05-22 19.88 19.98 19.88 19.90 0.0M
2023-05-19 20.00 20.06 19.92 19.92 0.0M
2023-05-18 19.80 19.98 19.80 19.96 0.0M
2023-05-17 19.61 19.90 19.60 19.83 0.0M
2023-05-16 19.57 19.61 19.57 19.61 0.0M
2023-05-15 19.68 19.87 19.68 19.82 0.0M
2023-05-12 19.74 19.74 19.66 19.74 0.0M
2023-05-11 19.74 19.79 19.71 19.76 0.0M
2023-05-10 19.88 19.93 19.72 19.84 0.0M
2023-05-09 19.68 19.94 19.68 19.87 0.0M
2023-05-08 19.91 19.99 19.87 19.92 0.0M
2023-05-05 19.56 19.94 19.56 19.90 0.0M
2023-05-04 19.57 19.57 19.56 19.56 0.0M
2023-05-03 20.03 20.03 19.78 19.78 0.0M
2023-05-02 19.97 19.97 19.97 19.97 0.0M
2023-05-01 20.12 20.32 20.12 20.29 0.0M
2023-04-28 20.23 20.26 20.22 20.26 0.0M
2023-04-27 20.11 20.11 20.11 20.11 0.0M
2023-04-26 19.80 19.80 19.73 19.73 0.0M
2023-04-25 19.95 19.95 19.95 19.95 0.0M
2023-04-24 20.13 20.20 20.11 20.20 0.0M
2023-04-21 20.09 20.14 20.08 20.14 0.0M
2023-04-20 20.21 20.21 20.17 20.17 0.0M
2023-04-19 20.22 20.29 20.22 20.29 0.0M
2023-04-18 20.34 20.34 20.23 20.32 0.0M
2023-04-17 20.23 20.26 20.23 20.26 0.0M
2023-04-14 20.22 20.23 20.11 20.23 0.0M
2023-04-13 20.06 20.23 20.04 20.23 0.0M
2023-04-12 20.17 20.17 20.02 20.06 0.0M
2023-04-11 20.10 20.19 20.08 20.13 0.0M
2023-04-10 19.73 19.98 19.73 19.98 0.0M
2023-04-06 19.85 20.03 19.85 19.94 0.0M
2023-04-05 19.87 19.92 19.77 19.92 0.1M
2023-04-04 19.99 19.99 19.78 19.82 0.0M
2023-04-03 19.79 20.06 19.79 20.06 0.0M
2023-03-31 19.77 19.84 19.74 19.84 0.0M
2023-03-30 19.58 19.61 19.58 19.61 0.0M
2023-03-29 19.51 19.57 19.51 19.57 0.0M
2023-03-28 19.28 19.28 19.28 19.28 0.0M
2023-03-27 19.16 19.31 19.16 19.30 0.0M
2023-03-24 18.79 19.11 18.79 19.11 0.0M
2023-03-23 19.28 19.28 19.01 19.01 0.0M
2023-03-22 19.46 19.49 19.13 19.13 0.0M
2023-03-21 19.44 19.50 19.39 19.50 0.0M
2023-03-20 18.86 19.25 18.86 19.18 0.0M
2023-03-17 19.14 19.14 18.94 18.97 0.0M
2023-03-16 18.93 19.36 18.93 19.27 0.0M
2023-03-15 18.85 19.07 18.84 19.05 0.0M
2023-03-14 19.55 19.55 19.38 19.38 0.0M
2023-03-13 19.24 19.24 19.07 19.07 0.0M
2023-03-10 19.50 19.72 19.32 19.32 0.0M
2023-03-09 19.94 19.94 19.64 19.64 0.0M
2023-03-08 20.01 20.07 20.01 20.07 0.0M
2023-03-07 20.38 20.41 20.09 20.09 0.0M
2023-03-06 20.39 20.42 20.38 20.42 0.0M
2023-03-03 20.40 20.45 20.40 20.45 0.0M
2023-03-02 20.01 20.20 20.01 20.20 0.0M
2023-03-01 20.09 20.14 20.01 20.08 0.0M
2023-02-28 20.10 20.10 20.10 20.10 0.0M
2023-02-27 20.32 20.32 20.13 20.13 0.0M
2023-02-24 20.00 20.15 19.99 20.11 0.0M
2023-02-23 20.13 20.27 20.13 20.24 0.0M
2023-02-22 20.18 20.33 20.17 20.17 0.0M
2023-02-21 20.19 20.24 20.19 20.24 0.0M
2023-02-17 20.58 20.59 20.56 20.59 0.0M
2023-02-16 20.71 20.71 20.61 20.61 0.0M
2023-02-15 20.70 20.74 20.70 20.74 0.0M
2023-02-14 20.81 20.81 20.64 20.80 0.0M
2023-02-13 20.72 20.81 20.72 20.81 0.0M
2023-02-10 20.66 20.67 20.56 20.66 0.0M
2023-02-09 20.99 20.99 20.51 20.51 0.0M
2023-02-08 20.76 20.78 20.69 20.71 0.0M
2023-02-07 20.69 20.91 20.69 20.91 0.0M
2023-02-06 20.78 20.78 20.65 20.70 0.0M
2023-02-03 20.92 21.00 20.83 20.83 0.0M
2023-02-02 20.88 20.99 20.88 20.94 0.0M
2023-02-01 20.44 20.80 20.44 20.73 0.0M
2023-01-31 20.57 20.65 20.57 20.65 0.0M
2023-01-30 20.48 20.55 20.36 20.36 0.0M
2023-01-27 20.58 20.62 20.57 20.60 0.0M
2023-01-26 20.45 20.60 20.45 20.60 0.0M
2023-01-25 20.21 20.35 20.18 20.35 0.0M
2023-01-24 20.30 20.38 20.27 20.32 0.0M
2023-01-23 20.15 20.38 20.15 20.33 0.0M
2023-01-20 20.17 20.17 20.17 20.17 0.0M
2023-01-19 19.88 19.88 19.88 19.88 0.0M
2023-01-18 20.13 20.13 19.98 19.98 0.0M
2023-01-17 20.44 20.45 20.31 20.31 0.0M
2023-01-13 20.29 20.38 20.29 20.38 0.0M
2023-01-12 20.25 20.31 20.19 20.31 0.0M
2023-01-11 20.15 20.22 20.15 20.22 0.0M
2023-01-10 20.04 20.06 20.00 20.06 0.0M
2023-01-09 20.00 20.15 19.97 19.97 0.0M
2023-01-06 19.98 20.09 19.98 20.08 0.0M
2023-01-05 19.58 19.67 19.58 19.67 0.0M
2023-01-04 19.68 19.87 19.66 19.75 0.0M
2023-01-03 19.53 19.61 19.53 19.59 0.0M