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
2024-12-31 24.75 24.76 24.65 24.73 0.0M
2024-12-30 24.62 24.76 24.55 24.70 0.0M
2024-12-27 24.93 25.05 24.84 24.90 0.0M
2024-12-26 24.97 25.06 24.93 25.04 0.0M
2024-12-24 24.86 25.03 24.86 25.00 0.0M
2024-12-23 24.68 24.93 24.68 24.93 0.0M
2024-12-20 24.60 24.91 24.60 24.81 0.0M
2024-12-19 24.64 24.80 24.49 24.49 0.0M
2024-12-18 25.22 25.24 24.57 24.57 0.0M
2024-12-17 25.63 25.67 25.55 25.66 0.0M
2024-12-16 25.88 25.90 25.77 25.77 0.0M
2024-12-13 25.91 25.95 25.91 25.91 0.0M
2024-12-12 26.09 26.17 26.02 26.02 0.0M
2024-12-11 26.13 26.19 26.13 26.14 0.0M
2024-12-10 26.28 26.31 26.18 26.18 0.0M
2024-12-09 26.61 26.61 26.35 26.35 0.0M
2024-12-06 26.59 26.61 26.48 26.54 0.0M
2024-12-05 26.65 26.70 26.62 26.63 0.0M
2024-12-04 26.70 26.70 26.53 26.61 0.0M
2024-12-03 26.92 26.92 26.70 26.74 0.0M
2024-12-02 26.74 26.91 26.74 26.85 0.0M
2024-11-29 27.03 27.03 26.99 26.99 0.0M
2024-11-27 27.03 27.03 26.92 26.92 0.0M
2024-11-26 26.88 27.02 26.88 26.96 0.0M
2024-11-25 26.85 27.03 26.85 26.95 0.0M
2024-11-22 26.54 26.78 26.54 26.74 0.0M
2024-11-21 26.34 26.56 26.34 26.49 0.0M
2024-11-20 26.13 26.21 26.03 26.18 0.0M
2024-11-19 26.12 26.24 26.09 26.17 0.0M
2024-11-18 26.28 26.34 26.25 26.31 0.0M
2024-11-15 26.24 26.27 26.18 26.24 0.0M
2024-11-14 26.36 26.36 26.25 26.25 0.0M
2024-11-13 26.41 26.47 26.36 26.38 0.0M
2024-11-12 26.43 26.44 26.34 26.34 0.0M
2024-11-11 26.50 26.65 26.50 26.53 0.0M
2024-11-08 26.24 26.38 26.24 26.30 0.0M
2024-11-07 26.37 26.37 26.18 26.18 0.2M
2024-11-06 26.26 26.38 26.24 26.36 0.0M
2024-11-05 25.57 25.63 25.56 25.63 0.0M
2024-11-04 25.47 25.52 25.34 25.36 0.0M
2024-11-01 25.55 25.59 25.39 25.39 0.0M
2024-10-31 25.52 25.52 25.45 25.47 0.0M
2024-10-30 25.43 25.60 25.43 25.49 0.0M
2024-10-29 25.53 25.58 25.48 25.49 0.0M
2024-10-28 25.53 25.66 25.53 25.62 0.0M
2024-10-25 25.73 25.73 25.45 25.45 0.0M
2024-10-24 25.73 25.73 25.62 25.68 0.0M
2024-10-23 25.60 25.66 25.57 25.64 0.0M
2024-10-22 25.68 25.75 25.67 25.72 0.0M
2024-10-21 25.96 25.97 25.71 25.87 0.0M
2024-10-18 25.96 25.98 25.93 25.98 0.0M
2024-10-17 26.01 26.01 25.91 25.95 0.0M
2024-10-16 25.87 25.98 25.87 25.98 0.0M
2024-10-15 25.74 25.99 25.74 25.78 0.0M
2024-10-14 25.76 25.81 25.76 25.81 0.0M
2024-10-11 25.40 25.76 25.40 25.69 0.0M
2024-10-10 25.43 25.46 25.33 25.37 0.0M
2024-10-09 25.14 25.47 25.11 25.43 0.0M
2024-10-08 25.21 25.27 25.16 25.24 0.0M
2024-10-07 25.39 25.45 25.25 25.35 0.0M
2024-10-04 25.49 25.49 25.24 25.39 0.0M
2024-10-03 25.35 25.35 25.14 25.17 0.0M
2024-10-02 25.31 25.34 25.29 25.30 0.0M
2024-10-01 25.44 25.44 25.29 25.31 0.0M
2024-09-30 25.21 25.40 25.21 25.38 0.0M
2024-09-27 25.38 25.50 25.32 25.36 0.0M
2024-09-26 25.06 25.18 25.06 25.18 0.0M
2024-09-25 25.13 25.14 25.00 25.01 0.0M
2024-09-24 25.26 25.26 25.12 25.21 0.0M
2024-09-23 25.21 25.21 25.15 25.18 0.0M
2024-09-20 25.08 25.15 25.01 25.07 0.0M
2024-09-19 25.15 25.32 25.15 25.24 0.0M
2024-09-18 25.05 25.11 24.93 24.93 0.0M
2024-09-17 25.13 25.13 24.87 24.99 0.0M
2024-09-16 24.88 24.91 24.88 24.91 0.0M
2024-09-13 24.67 24.78 24.65 24.70 0.0M
2024-09-12 24.39 24.54 24.39 24.47 0.0M
2024-09-11 24.17 24.40 24.17 24.40 0.0M
2024-09-10 24.53 24.53 24.36 24.48 0.0M
2024-09-09 24.64 24.79 24.55 24.57 0.0M
2024-09-06 24.55 24.55 24.32 24.45 0.2M
2024-09-05 24.59 24.62 24.54 24.62 0.0M
2024-09-04 24.86 24.89 24.80 24.87 0.0M
2024-09-03 25.00 25.05 24.88 24.88 0.0M
2024-08-30 24.95 25.15 24.94 25.15 0.0M
2024-08-29 24.89 25.00 24.89 24.95 0.0M
2024-08-28 24.79 24.93 24.73 24.92 0.0M
2024-08-27 24.94 24.94 24.82 24.88 0.0M
2024-08-26 25.00 25.00 24.85 24.89 0.0M
2024-08-23 24.59 24.85 24.59 24.85 0.0M
2024-08-22 24.52 24.60 24.49 24.49 0.0M
2024-08-21 24.45 24.55 24.45 24.54 0.0M
2024-08-20 24.42 24.46 24.36 24.36 0.0M
2024-08-19 24.46 24.51 24.41 24.48 0.0M
2024-08-16 24.19 24.39 24.19 24.34 0.0M
2024-08-15 24.10 24.30 24.10 24.20 0.0M
2024-08-14 23.82 24.00 23.82 23.93 0.0M
2024-08-13 23.66 23.86 23.65 23.82 0.0M
2024-08-12 23.84 23.84 23.59 23.59 0.0M
2024-08-09 23.70 23.79 23.68 23.73 0.0M
2024-08-08 23.65 23.77 23.60 23.70 0.0M
2024-08-07 23.69 23.78 23.34 23.34 0.0M
2024-08-06 23.51 23.63 23.46 23.46 0.0M
2024-08-05 23.29 23.34 23.17 23.23 0.0M
2024-08-02 23.77 23.84 23.76 23.84 0.0M
2024-08-01 24.44 24.44 24.17 24.26 0.0M
2024-07-31 24.59 24.73 24.50 24.56 0.1M
2024-07-30 24.49 24.60 24.42 24.59 0.0M
2024-07-29 24.37 24.48 24.37 24.39 0.0M
2024-07-26 24.31 24.43 24.31 24.35 0.0M
2024-07-25 24.10 24.24 24.06 24.07 0.0M
2024-07-24 23.86 24.07 23.86 23.87 0.0M
2024-07-23 23.99 24.03 23.95 23.95 0.0M
2024-07-22 24.00 24.10 24.00 24.09 0.0M
2024-07-19 24.09 24.09 24.01 24.01 0.0M
2024-07-18 24.33 24.33 24.12 24.18 0.0M
2024-07-17 24.25 24.46 24.25 24.38 0.0M
2024-07-16 24.00 24.30 24.00 24.27 0.0M
2024-07-15 23.83 23.99 23.83 23.99 0.0M
2024-07-12 23.69 23.82 23.69 23.76 0.0M
2024-07-11 23.63 23.71 23.59 23.66 0.0M
2024-07-10 23.17 23.36 23.17 23.36 0.0M
2024-07-09 23.18 23.18 23.11 23.17 0.0M
2024-07-08 23.23 23.24 23.13 23.24 0.0M
2024-07-05 23.08 23.18 23.07 23.15 0.0M
2024-07-03 23.22 23.26 23.22 23.26 0.0M
2024-07-02 23.29 23.33 23.10 23.28 0.0M
2024-07-01 23.26 23.26 23.13 23.13 0.0M
2024-06-28 23.31 23.35 23.18 23.30 0.0M
2024-06-27 23.19 23.19 23.11 23.17 0.0M
2024-06-26 23.17 23.24 23.10 23.17 0.0M
2024-06-25 23.33 23.33 23.12 23.20 0.0M
2024-06-24 23.37 23.45 23.37 23.40 0.0M
2024-06-21 23.18 23.20 23.15 23.19 0.0M
2024-06-20 23.04 23.21 23.04 23.21 0.0M
2024-06-18 22.97 23.22 22.97 23.22 0.0M
2024-06-17 22.98 23.11 22.93 23.01 0.0M
2024-06-14 22.82 22.93 22.82 22.86 0.0M
2024-06-13 22.92 23.06 22.92 23.04 0.0M
2024-06-12 23.23 23.23 23.09 23.09 0.0M
2024-06-11 22.97 23.05 22.89 22.99 0.0M
2024-06-10 23.12 23.18 23.05 23.17 0.0M
2024-06-07 23.26 23.30 23.14 23.18 0.0M
2024-06-06 23.19 23.19 23.19 23.19 0.0M
2024-06-05 23.19 23.26 23.17 23.22 0.0M
2024-06-04 23.08 23.25 23.08 23.20 0.0M
2024-06-03 23.34 23.34 23.11 23.26 0.0M
2024-05-31 23.18 23.42 23.11 23.42 0.0M
2024-05-30 22.97 23.09 22.97 23.06 0.0M
2024-05-29 22.98 23.09 22.94 23.03 0.0M
2024-05-28 23.38 23.38 23.14 23.24 0.0M
2024-05-24 23.50 23.50 23.42 23.42 0.0M
2024-05-23 23.55 23.59 23.33 23.33 0.0M
2024-05-22 23.69 23.80 23.69 23.70 0.0M
2024-05-21 23.70 23.76 23.70 23.75 0.0M
2024-05-20 23.87 23.89 23.70 23.70 0.0M
2024-05-17 23.80 23.83 23.72 23.83 0.0M
2024-05-16 23.92 23.95 23.77 23.89 0.0M
2024-05-15 23.82 23.87 23.73 23.85 0.0M
2024-05-14 23.61 23.71 23.58 23.71 0.0M
2024-05-13 23.61 23.70 23.54 23.55 0.0M
2024-05-10 23.64 23.65 23.51 23.61 0.0M
2024-05-09 23.48 23.54 23.44 23.54 0.0M
2024-05-08 23.29 23.34 23.23 23.31 0.0M
2024-05-07 23.34 23.35 23.26 23.27 0.0M
2024-05-06 23.22 23.27 23.13 23.23 0.0M
2024-05-03 23.03 23.12 22.99 23.07 0.0M
2024-05-02 22.89 23.12 22.89 22.93 0.1M
2024-05-01 22.87 23.14 22.85 22.87 0.2M
2024-04-30 23.07 23.09 22.90 22.90 0.0M
2024-04-29 23.08 23.26 23.08 23.19 0.4M
2024-04-26 23.14 23.27 23.05 23.16 0.0M
2024-04-25 23.00 23.18 23.00 23.12 0.0M
2024-04-24 23.18 23.18 23.15 23.18 0.0M
2024-04-23 23.17 23.33 23.13 23.23 0.0M
2024-04-22 22.94 23.13 22.94 23.03 0.0M
2024-04-19 22.82 22.83 22.76 22.81 0.0M
2024-04-18 22.73 22.82 22.64 22.64 0.0M
2024-04-17 22.56 22.63 22.56 22.62 0.0M
2024-04-16 22.59 22.63 22.59 22.63 0.0M
2024-04-15 23.08 23.13 22.78 22.81 0.0M
2024-04-12 23.11 23.16 22.90 22.93 0.0M
2024-04-11 23.25 23.43 23.23 23.31 0.0M
2024-04-10 23.31 23.38 23.31 23.35 0.0M
2024-04-09 23.70 23.70 23.58 23.64 0.0M
2024-04-08 23.61 23.71 23.61 23.64 0.0M
2024-04-05 23.63 23.65 23.60 23.64 0.0M
2024-04-04 23.83 23.83 23.47 23.50 0.0M
2024-04-03 23.62 23.74 23.62 23.68 0.0M
2024-04-02 23.64 23.73 23.61 23.68 0.0M
2024-04-01 23.97 23.97 23.75 23.82 0.0M
2024-03-28 23.89 23.98 23.83 23.97 0.0M
2024-03-27 23.65 23.85 23.65 23.82 0.0M
2024-03-26 23.62 23.62 23.50 23.52 0.0M
2024-03-25 23.54 23.54 23.51 23.51 0.0M
2024-03-22 23.76 23.76 23.51 23.57 0.0M
2024-03-21 23.67 23.78 23.65 23.69 0.0M
2024-03-20 23.23 23.47 23.23 23.47 0.0M
2024-03-19 23.22 23.33 23.22 23.31 0.0M
2024-03-18 23.00 23.20 23.00 23.17 0.0M
2024-03-15 22.95 23.17 22.95 23.10 0.0M
2024-03-14 23.15 23.15 23.00 23.09 0.0M
2024-03-13 23.22 23.38 23.22 23.27 0.0M
2024-03-12 23.22 23.25 23.12 23.20 0.0M
2024-03-11 22.97 23.16 22.97 23.09 0.0M
2024-03-08 23.15 23.20 23.05 23.05 0.0M
2024-03-07 23.00 23.07 22.98 23.06 0.0M
2024-03-06 22.97 23.00 22.84 22.92 0.0M
2024-03-05 22.74 22.93 22.73 22.77 0.0M
2024-03-04 22.77 22.88 22.77 22.85 0.0M
2024-03-01 22.72 22.86 22.70 22.77 0.0M
2024-02-29 22.70 22.73 22.60 22.69 0.0M
2024-02-28 22.61 22.62 22.58 22.61 0.0M
2024-02-27 22.59 22.59 22.52 22.58 0.0M
2024-02-26 22.60 22.60 22.51 22.51 0.0M
2024-02-23 22.58 22.70 22.54 22.59 0.0M
2024-02-22 22.50 22.54 22.44 22.50 0.0M
2024-02-21 22.25 22.32 22.15 22.28 0.0M
2024-02-20 22.07 22.28 22.07 22.17 0.0M
2024-02-16 22.23 22.27 22.19 22.19 0.0M
2024-02-15 22.09 22.33 22.09 22.22 0.0M
2024-02-14 21.83 22.00 21.83 21.96 0.0M
2024-02-13 21.90 21.91 21.71 21.80 0.0M
2024-02-12 22.13 22.24 22.13 22.15 0.0M
2024-02-09 22.04 22.04 21.95 22.00 0.0M
2024-02-08 21.93 22.02 21.92 21.98 0.7M
2024-02-07 21.95 22.05 21.95 21.99 0.0M
2024-02-06 21.76 21.99 21.76 21.92 0.0M
2024-02-05 21.88 21.88 21.80 21.87 0.0M
2024-02-02 21.95 22.17 21.95 22.05 0.0M
2024-02-01 22.04 22.06 22.04 22.06 0.0M
2024-01-31 22.15 22.17 21.95 21.95 0.0M
2024-01-30 22.16 22.22 22.16 22.20 0.0M
2024-01-29 21.97 22.03 21.89 22.03 0.0M
2024-01-26 21.97 21.97 21.90 21.94 0.0M
2024-01-25 21.78 21.91 21.78 21.90 0.0M
2024-01-24 21.72 21.72 21.61 21.61 0.0M
2024-01-23 21.71 21.79 21.65 21.68 0.0M
2024-01-22 21.50 21.68 21.50 21.65 0.0M
2024-01-19 21.48 21.56 21.48 21.51 0.0M
2024-01-18 21.27 21.43 21.22 21.33 0.2M
2024-01-17 21.45 21.45 21.27 21.34 0.0M
2024-01-16 21.51 21.52 21.43 21.44 0.0M
2024-01-12 21.65 21.65 21.65 21.65 0.0M
2024-01-11 21.68 21.68 21.68 21.68 0.0M
2024-01-10 21.68 21.72 21.68 21.72 0.0M
2024-01-09 21.62 21.72 21.62 21.72 0.0M
2024-01-08 21.66 21.83 21.63 21.83 0.0M
2024-01-05 21.56 21.77 21.55 21.70 0.0M
2024-01-04 21.75 21.75 21.60 21.60 0.0M
2024-01-03 21.69 21.69 21.61 21.61 0.0M
2024-01-02 21.73 21.85 21.68 21.76 0.0M