Singapore markets open in 4 hours 6 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,941.26 +1,047.10 (+1.72%) CMC Crypto 200
1,291.17 +7.34 (+0.57%)
Columbia Research Enhanced Core ETF (RECS)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 32.47 | 32.63 | 32.20 | 32.27 | 32.27 | 168,300 |
| 27 Jun 2024 | 32.31 | 32.44 | 32.28 | 32.44 | 32.44 | 160,900 |
| 26 Jun 2024 | 32.17 | 32.34 | 32.15 | 32.25 | 32.25 | 148,900 |
| 25 Jun 2024 | 32.21 | 32.28 | 32.12 | 32.28 | 32.28 | 241,100 |
| 24 Jun 2024 | 32.22 | 32.38 | 32.12 | 32.15 | 32.15 | 307,300 |
| 21 Jun 2024 | 32.30 | 32.30 | 32.07 | 32.19 | 32.19 | 116,600 |
| 20 Jun 2024 | 32.21 | 32.28 | 32.07 | 32.13 | 32.13 | 494,700 |
| 18 Jun 2024 | 32.15 | 32.25 | 32.12 | 32.25 | 32.25 | 195,600 |
| 17 Jun 2024 | 31.88 | 32.22 | 31.83 | 32.19 | 32.19 | 139,900 |
| 14 Jun 2024 | 31.83 | 31.95 | 31.76 | 31.95 | 31.95 | 192,200 |
| 13 Jun 2024 | 32.02 | 32.02 | 31.76 | 31.96 | 31.96 | 551,000 |
| 12 Jun 2024 | 32.05 | 32.15 | 31.92 | 31.99 | 31.99 | 117,700 |
| 11 Jun 2024 | 31.56 | 31.77 | 31.44 | 31.77 | 31.77 | 77,500 |
| 10 Jun 2024 | 31.51 | 31.69 | 31.44 | 31.66 | 31.66 | 106,100 |
| 07 Jun 2024 | 31.52 | 31.71 | 31.40 | 31.57 | 31.57 | 272,400 |
| 06 Jun 2024 | 31.57 | 31.64 | 31.45 | 31.59 | 31.59 | 405,600 |
| 05 Jun 2024 | 31.36 | 31.57 | 31.25 | 31.55 | 31.55 | 247,300 |
| 04 Jun 2024 | 31.15 | 31.27 | 31.04 | 31.23 | 31.23 | 110,100 |
| 03 Jun 2024 | 31.27 | 31.38 | 30.91 | 31.29 | 31.29 | 342,700 |
| 31 May 2024 | 31.00 | 31.20 | 30.68 | 31.20 | 31.20 | 101,800 |
| 30 May 2024 | 31.06 | 31.09 | 30.83 | 30.99 | 30.99 | 1,489,400 |
| 29 May 2024 | 31.14 | 31.26 | 31.12 | 31.20 | 31.20 | 138,700 |
| 28 May 2024 | 31.44 | 31.44 | 31.22 | 31.36 | 31.36 | 166,000 |
| 24 May 2024 | 31.29 | 31.48 | 31.23 | 31.40 | 31.40 | 209,700 |
| 23 May 2024 | 31.56 | 31.56 | 31.12 | 31.22 | 31.22 | 149,300 |
| 22 May 2024 | 31.45 | 31.50 | 31.26 | 31.35 | 31.35 | 253,400 |
| 21 May 2024 | 31.37 | 31.50 | 31.36 | 31.50 | 31.50 | 683,600 |
| 20 May 2024 | 31.43 | 31.56 | 31.39 | 31.43 | 31.43 | 106,100 |
| 17 May 2024 | 31.40 | 31.44 | 31.31 | 31.44 | 31.44 | 80,400 |
| 16 May 2024 | 31.49 | 31.57 | 31.36 | 31.40 | 31.40 | 98,800 |
| 15 May 2024 | 31.29 | 31.50 | 31.26 | 31.50 | 31.50 | 102,500 |
| 14 May 2024 | 31.02 | 31.20 | 30.97 | 31.14 | 31.14 | 235,400 |
| 13 May 2024 | 31.10 | 31.10 | 30.95 | 31.01 | 31.01 | 125,700 |
| 10 May 2024 | 31.06 | 31.12 | 30.93 | 31.10 | 31.10 | 72,700 |
| 09 May 2024 | 30.80 | 31.02 | 30.77 | 31.02 | 31.02 | 140,900 |
| 08 May 2024 | 30.66 | 30.83 | 30.66 | 30.83 | 30.83 | 132,000 |
| 07 May 2024 | 30.77 | 30.87 | 30.70 | 30.76 | 30.76 | 277,300 |
| 06 May 2024 | 30.57 | 30.79 | 30.54 | 30.79 | 30.79 | 96,100 |
| 03 May 2024 | 30.46 | 30.55 | 30.32 | 30.44 | 30.44 | 266,700 |
| 02 May 2024 | 29.99 | 30.11 | 29.73 | 30.07 | 30.07 | 117,600 |
| 01 May 2024 | 29.81 | 30.18 | 29.71 | 29.78 | 29.78 | 1,807,900 |
| 30 Apr 2024 | 30.16 | 30.19 | 29.70 | 29.74 | 29.74 | 58,200 |
| 29 Apr 2024 | 30.28 | 30.31 | 30.10 | 30.27 | 30.27 | 116,600 |
| 26 Apr 2024 | 30.15 | 30.30 | 30.10 | 30.21 | 30.21 | 134,600 |
| 25 Apr 2024 | 29.60 | 29.91 | 29.52 | 29.89 | 29.89 | 72,500 |
| 24 Apr 2024 | 30.19 | 30.24 | 29.97 | 30.12 | 30.12 | 102,200 |
| 23 Apr 2024 | 29.91 | 30.19 | 29.89 | 30.11 | 30.11 | 85,000 |
| 22 Apr 2024 | 29.63 | 29.98 | 29.55 | 29.80 | 29.80 | 70,200 |
| 19 Apr 2024 | 29.69 | 29.73 | 29.41 | 29.48 | 29.48 | 88,300 |
| 18 Apr 2024 | 29.87 | 29.95 | 29.66 | 29.73 | 29.73 | 107,900 |
| 17 Apr 2024 | 30.04 | 30.07 | 29.66 | 29.71 | 29.71 | 167,800 |
| 16 Apr 2024 | 30.05 | 30.05 | 29.84 | 29.92 | 29.92 | 70,400 |
| 15 Apr 2024 | 30.58 | 30.68 | 29.97 | 30.02 | 30.02 | 581,200 |
| 12 Apr 2024 | 30.63 | 30.68 | 30.29 | 30.37 | 30.37 | 200,900 |
| 11 Apr 2024 | 30.66 | 30.89 | 30.44 | 30.85 | 30.85 | 65,700 |
| 10 Apr 2024 | 30.54 | 30.83 | 30.47 | 30.60 | 30.60 | 257,900 |
| 09 Apr 2024 | 30.92 | 30.92 | 30.58 | 30.86 | 30.86 | 81,300 |
| 08 Apr 2024 | 30.87 | 30.91 | 30.78 | 30.82 | 30.82 | 32,200 |
| 05 Apr 2024 | 30.56 | 30.96 | 30.50 | 30.81 | 30.81 | 58,900 |
| 04 Apr 2024 | 31.04 | 31.09 | 30.44 | 30.44 | 30.44 | 71,300 |
| 03 Apr 2024 | 30.75 | 30.94 | 30.74 | 30.84 | 30.84 | 60,800 |
| 02 Apr 2024 | 30.73 | 30.81 | 30.66 | 30.79 | 30.79 | 71,200 |
| 01 Apr 2024 | 31.03 | 31.10 | 30.85 | 30.94 | 30.94 | 78,600 |
| 28 Mar 2024 | 30.95 | 31.06 | 30.93 | 30.98 | 30.98 | 70,200 |
| 27 Mar 2024 | 30.87 | 30.97 | 30.73 | 30.91 | 30.91 | 74,000 |
| 26 Mar 2024 | 30.83 | 30.86 | 30.68 | 30.84 | 30.84 | 65,400 |
| 25 Mar 2024 | 30.75 | 30.84 | 30.74 | 30.81 | 30.81 | 207,100 |
| 22 Mar 2024 | 30.89 | 30.90 | 30.80 | 30.80 | 30.80 | 31,600 |
| 21 Mar 2024 | 30.93 | 30.97 | 30.86 | 30.86 | 30.86 | 85,700 |
| 20 Mar 2024 | 30.48 | 30.80 | 30.43 | 30.72 | 30.72 | 57,100 |
| 19 Mar 2024 | 30.25 | 30.52 | 30.24 | 30.51 | 30.51 | 71,300 |
| 18 Mar 2024 | 30.34 | 30.46 | 30.27 | 30.27 | 30.27 | 47,700 |
| 15 Mar 2024 | 30.12 | 30.22 | 30.02 | 30.14 | 30.14 | 77,000 |
| 14 Mar 2024 | 30.45 | 30.47 | 30.19 | 30.37 | 30.37 | 42,300 |
| 13 Mar 2024 | 30.39 | 30.46 | 30.33 | 30.42 | 30.42 | 52,800 |
| 12 Mar 2024 | 30.15 | 30.41 | 30.07 | 30.32 | 30.32 | 96,400 |
| 11 Mar 2024 | 30.01 | 30.07 | 29.86 | 30.06 | 30.06 | 117,100 |
| 08 Mar 2024 | 30.25 | 30.44 | 30.03 | 30.07 | 30.07 | 135,900 |
| 07 Mar 2024 | 30.06 | 30.24 | 30.04 | 30.18 | 30.18 | 62,300 |
| 06 Mar 2024 | 29.94 | 30.03 | 29.79 | 29.90 | 29.90 | 104,100 |
| 05 Mar 2024 | 29.92 | 29.93 | 29.62 | 29.77 | 29.77 | 237,000 |
| 04 Mar 2024 | 30.04 | 30.15 | 29.98 | 30.05 | 30.05 | 70,700 |
| 01 Mar 2024 | 29.91 | 30.12 | 29.90 | 30.05 | 30.05 | 64,100 |
| 29 Feb 2024 | 29.83 | 29.99 | 29.68 | 29.86 | 29.86 | 237,400 |
| 28 Feb 2024 | 29.69 | 29.79 | 29.67 | 29.75 | 29.75 | 68,700 |
| 27 Feb 2024 | 29.77 | 29.82 | 29.62 | 29.82 | 29.82 | 160,400 |
| 26 Feb 2024 | 29.87 | 29.87 | 29.71 | 29.71 | 29.71 | 346,100 |
| 23 Feb 2024 | 29.89 | 30.01 | 29.82 | 29.87 | 29.87 | 50,500 |
| 22 Feb 2024 | 29.58 | 29.88 | 29.54 | 29.81 | 29.81 | 77,700 |
| 21 Feb 2024 | 29.06 | 29.20 | 28.98 | 29.20 | 29.20 | 152,900 |
| 20 Feb 2024 | 29.16 | 29.18 | 29.02 | 29.12 | 29.12 | 58,900 |
| 16 Feb 2024 | 29.44 | 29.49 | 29.25 | 29.25 | 29.25 | 71,600 |
| 15 Feb 2024 | 29.30 | 29.46 | 29.26 | 29.43 | 29.43 | 397,400 |
| 14 Feb 2024 | 29.18 | 29.35 | 28.99 | 29.35 | 29.35 | 75,500 |
| 13 Feb 2024 | 29.02 | 29.13 | 28.82 | 29.06 | 29.06 | 103,100 |
| 12 Feb 2024 | 29.45 | 29.59 | 29.39 | 29.44 | 29.44 | 85,000 |
| 09 Feb 2024 | 29.32 | 29.48 | 29.25 | 29.47 | 29.47 | 44,300 |
| 08 Feb 2024 | 29.22 | 29.27 | 29.16 | 29.27 | 29.27 | 1,193,800 |
| 07 Feb 2024 | 29.19 | 29.30 | 29.12 | 29.28 | 29.28 | 131,900 |
| 06 Feb 2024 | 29.05 | 29.08 | 28.93 | 29.03 | 29.03 | 138,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.