RECS Historical Prices

Columbia Research Enhanced Core ETF · daily open, high, low, close & volume

View chart

Trading days

249

Period high

46.02

Period low

37.79

Period change

+9.59%

Date	Open	High	Low	Close	Change	Volume
Oct 30, 2026	45.39	45.39	44.66	44.93	-1.51%	537,099
Oct 29, 2026	45.35	45.62	45.35	45.62	+0.71%	421,606
Oct 28, 2026	45.50	45.50	45.17	45.30	-0.22%	425,923
Oct 27, 2026	45.42	45.49	45.20	45.40	+0.04%	395,125
Oct 26, 2026	45.33	45.60	45.31	45.38	+0.18%	360,572
Oct 23, 2026	45.30	45.44	45.20	45.30	-0.51%	345,136
Oct 22, 2026	45.50	45.60	45.26	45.53	-0.61%	733,472
Oct 21, 2026	45.73	45.95	45.63	45.81	+0.48%	435,418
Oct 20, 2026	45.32	45.68	45.28	45.59	+0.48%	475,547
Oct 19, 2026	45.55	45.56	45.37	45.37	+0.00%	575,651
Oct 16, 2026	45.93	45.93	45.24	45.37	-0.83%	416,044
Oct 15, 2026	45.46	45.80	45.38	45.75	+0.48%	549,793
Oct 14, 2026	45.70	45.73	45.34	45.53	-0.85%	744,686
Oct 13, 2026	45.92	46.01	45.80	45.92	+0.02%	374,418
Oct 12, 2026	45.91	45.99	45.84	45.91	+0.15%	310,877
Oct 9, 2026	45.79	45.91	45.67	45.84	+0.20%	386,094
Oct 8, 2026	45.60	45.77	45.52	45.75	+0.11%	751,882
Oct 7, 2026	45.75	45.77	45.55	45.70	-0.41%	667,680
Oct 6, 2026	45.95	46.02	45.83	45.89	+0.24%	1,121,214
Oct 5, 2026	45.47	45.87	45.44	45.78	+0.68%	598,123
Oct 2, 2026	45.58	45.64	45.33	45.47	+0.51%	1,071,895
Oct 1, 2026	45.13	45.31	44.88	45.24	+0.33%	439,760
Sep 30, 2026	45.38	45.55	45.09	45.09	-0.29%	518,371
Sep 29, 2026	45.44	45.44	45.08	45.22	-0.26%	505,750
Sep 28, 2026	45.49	45.61	45.30	45.34	-0.50%	1,074,177
Sep 25, 2026	45.48	45.63	45.30	45.57	+0.26%	342,106
Sep 24, 2026	45.30	45.54	45.27	45.45	-0.02%	438,243
Sep 23, 2026	45.73	45.76	45.41	45.46	-0.61%	452,906
Sep 22, 2026	45.80	46.00	45.72	45.74	-0.07%	526,192
Sep 21, 2026	45.33	45.88	45.33	45.77	+1.46%	344,250
Sep 18, 2026	45.18	45.25	44.92	45.11	-0.24%	454,504
Sep 17, 2026	45.26	45.26	45.05	45.22	+0.96%	293,486
Sep 16, 2026	45.17	45.25	44.56	44.79	-0.53%	333,480
Sep 15, 2026	45.08	45.09	44.90	45.03	-0.20%	319,390
Sep 14, 2026	45.03	45.28	44.95	45.12	-0.15%	596,633
Sep 11, 2026	45.29	45.37	45.19	45.19	+0.62%	274,980
Sep 10, 2026	44.89	45.00	44.79	44.91	-0.33%	467,017
Sep 9, 2026	45.21	45.21	45.01	45.06	-0.24%	552,758
Sep 8, 2026	45.61	45.66	45.12	45.17	-1.27%	347,257
Sep 4, 2026	45.84	45.92	45.70	45.75	-0.31%	604,360
Sep 3, 2026	45.61	45.92	45.57	45.89	+1.12%	1,388,957
Sep 2, 2026	45.11	45.47	45.11	45.38	+0.35%	454,041
Aug 31, 2026	45.29	45.29	45.08	45.22	-0.26%	357,837
Aug 28, 2026	45.66	45.71	45.27	45.34	-0.50%	630,418
Aug 27, 2026	45.44	45.67	45.36	45.57	+0.82%	419,369
Aug 26, 2026	45.10	45.34	45.10	45.20	+0.09%	344,504
Aug 25, 2026	45.18	45.28	44.99	45.16	+0.22%	327,944
Aug 24, 2026	45.10	45.12	44.96	45.06	-0.18%	334,543
Aug 21, 2026	45.19	45.24	45.02	45.14	+0.33%	240,962
Aug 20, 2026	45.11	45.31	44.92	44.99	-0.57%	338,594
Aug 19, 2026	45.31	45.52	45.20	45.25	+0.31%	488,566
Aug 18, 2026	45.24	45.28	45.09	45.11	-0.68%	418,347
Aug 17, 2026	45.62	45.64	45.40	45.42	-0.55%	389,312
Aug 14, 2026	45.74	45.78	45.62	45.67	+0.11%	486,332
Aug 13, 2026	45.40	45.65	45.40	45.62	+0.73%	262,796
Aug 12, 2026	45.29	45.31	45.18	45.29	+0.42%	297,548
Aug 11, 2026	45.29	45.31	45.04	45.10	-0.09%	291,046
Aug 10, 2026	45.19	45.25	45.09	45.14	-0.33%	267,094
Aug 7, 2026	45.07	45.32	45.00	45.29	+0.73%	284,939
Aug 6, 2026	45.16	45.22	44.85	44.96	-0.20%	335,124
Aug 5, 2026	45.16	45.29	44.95	45.05	+0.29%	355,400
Aug 4, 2026	44.31	45.00	44.30	44.92	+1.72%	391,296
Aug 3, 2026	43.79	44.26	43.79	44.16	+0.91%	492,383
Jul 31, 2026	43.74	43.83	43.24	43.76	-0.45%	427,259
Jul 30, 2026	43.88	44.03	43.56	43.96	+0.21%	900,776
Jul 29, 2026	44.45	44.60	43.86	43.87	-1.46%	674,547
Jul 28, 2026	44.23	44.56	44.20	44.52	+0.82%	470,940
Jul 27, 2026	44.52	44.56	44.02	44.16	-0.02%	571,311
Jul 24, 2026	43.92	44.48	43.92	44.17	+0.59%	316,445
Jul 23, 2026	44.07	44.10	43.76	43.91	-0.97%	484,744
Jul 22, 2026	44.31	44.50	44.28	44.34	-0.14%	646,237
Jul 21, 2026	44.28	44.42	44.15	44.40	+0.84%	452,414
Jul 20, 2026	44.37	44.43	44.02	44.03	-0.45%	339,794
Jul 17, 2026	44.24	44.48	44.14	44.23	-0.94%	258,030
Jul 16, 2026	44.50	44.70	44.46	44.65	+0.20%	426,920
Jul 15, 2026	44.47	44.64	44.34	44.56	+0.25%	368,748
Jul 14, 2026	44.38	44.46	44.23	44.45	+0.61%	426,740
Jul 13, 2026	44.39	44.55	44.14	44.18	-0.59%	381,669
Jul 10, 2026	44.09	44.48	44.09	44.44	+0.93%	293,681
Jul 9, 2026	43.69	44.05	43.54	44.03	+1.06%	738,541
Jul 8, 2026	43.51	43.63	43.20	43.57	-0.09%	304,931
Jul 7, 2026	43.68	43.78	43.52	43.61	-0.25%	284,811
Jul 6, 2026	43.58	43.79	43.50	43.72	+0.53%	342,168
Jul 2, 2026	43.52	43.73	43.16	43.49	+0.14%	484,313
Jul 1, 2026	43.29	43.65	43.14	43.43	+0.35%	307,380
Jun 30, 2026	43.02	43.30	42.95	43.28	+0.58%	233,962
Jun 29, 2026	42.96	43.05	42.63	43.03	+0.68%	217,643
Jun 26, 2026	42.41	42.86	42.38	42.74	+0.56%	279,151
Jun 25, 2026	42.91	42.92	42.42	42.50	-0.75%	364,436
Jun 24, 2026	42.85	43.21	42.74	42.82	-0.09%	240,197
Jun 23, 2026	42.73	43.05	42.65	42.86	-0.60%	873,640
Jun 22, 2026	43.20	43.47	43.00	43.12	-0.30%	376,018
Jun 18, 2026	43.41	43.44	43.17	43.25	+0.46%	310,931
Jun 17, 2026	43.77	43.80	42.91	43.05	-1.69%	465,477
Jun 16, 2026	43.87	43.91	43.72	43.79	-0.02%	298,518
Jun 15, 2026	43.76	44.04	43.76	43.80	+1.22%	630,071
Jun 12, 2026	43.25	43.46	43.00	43.27	+0.53%	584,580
Jun 11, 2026	42.63	43.16	42.39	43.04	+1.37%	363,941
Jun 10, 2026	42.82	43.08	42.42	42.46	-1.37%	599,136
Jun 9, 2026	43.21	43.43	42.33	43.05	-0.09%	455,311
Jun 8, 2026	43.31	43.48	43.04	43.09	-0.28%	738,605
Jun 5, 2026	43.72	43.84	43.04	43.21	-1.66%	396,976
Jun 4, 2026	43.73	44.01	43.69	43.94	+0.92%	320,693
Jun 3, 2026	43.76	43.85	43.51	43.54	-0.75%	403,356
Jun 2, 2026	43.79	43.98	43.78	43.87	-0.18%	436,031
Jun 1, 2026	43.73	44.01	43.68	43.95	+0.53%	433,919
May 29, 2026	43.73	43.89	43.68	43.72	+0.05%	345,707
May 28, 2026	43.37	43.71	43.33	43.70	+0.69%	970,755
May 27, 2026	43.33	43.56	43.33	43.40	+0.12%	346,044
May 26, 2026	43.40	43.46	43.27	43.35	+0.21%	349,347
May 22, 2026	43.23	43.38	43.14	43.26	+0.53%	480,043
May 21, 2026	42.78	43.09	42.53	43.03	+0.16%	630,286
May 20, 2026	42.57	42.96	42.38	42.96	+1.25%	573,777
May 19, 2026	42.64	42.68	42.41	42.43	-0.77%	667,808
May 18, 2026	42.76	42.94	42.53	42.76	+0.28%	889,947
May 15, 2026	42.86	42.91	42.64	42.64	-1.07%	266,640
May 14, 2026	42.91	43.22	42.90	43.10	+0.87%	403,998
May 13, 2026	42.52	42.80	42.45	42.73	+0.40%	390,606
May 12, 2026	42.50	42.63	42.27	42.56	+0.16%	426,173
May 11, 2026	42.60	42.73	42.46	42.49	-0.42%	458,020
May 8, 2026	42.71	42.81	42.62	42.67	+0.21%	388,449
May 7, 2026	42.73	42.82	42.51	42.58	-0.30%	464,592
May 6, 2026	42.39	42.72	42.37	42.71	+1.62%	508,501
May 5, 2026	41.92	42.16	41.88	42.03	+0.50%	489,110
May 4, 2026	42.04	42.12	41.67	41.82	-0.78%	314,086
May 1, 2026	42.29	42.40	42.13	42.15	+0.02%	411,469
Apr 30, 2026	41.88	42.20	41.73	42.14	+0.55%	459,446
Apr 29, 2026	41.91	41.98	41.79	41.91	-0.33%	579,940
Apr 28, 2026	42.14	42.20	41.97	42.05	-0.45%	391,379
Apr 27, 2026	41.98	42.26	41.98	42.24	+0.50%	1,439,828
Apr 24, 2026	41.88	42.13	41.77	42.03	+0.57%	366,993
Apr 23, 2026	41.88	42.01	41.37	41.79	-0.50%	744,186
Apr 22, 2026	42.08	42.16	41.93	42.00	+0.45%	366,337
Apr 21, 2026	42.22	42.33	41.78	41.81	-0.83%	550,542
Apr 20, 2026	42.02	42.21	41.98	42.16	-0.02%	718,711
Apr 17, 2026	41.83	42.29	41.79	42.17	+1.49%	601,987
Apr 16, 2026	41.53	41.61	41.37	41.55	+0.36%	402,173
Apr 15, 2026	41.18	41.49	41.09	41.40	+0.63%	803,135
Apr 14, 2026	40.80	41.14	40.78	41.14	+1.08%	422,513
Apr 13, 2026	40.18	40.70	40.04	40.70	+0.97%	499,189
Apr 10, 2026	40.51	40.52	40.21	40.31	-0.37%	1,270,323
Apr 9, 2026	40.23	40.50	40.09	40.46	+0.40%	489,769
Apr 8, 2026	40.36	40.44	40.14	40.30	+2.34%	404,062
Apr 7, 2026	39.33	39.44	39.02	39.38	-0.33%	954,921
Apr 6, 2026	39.27	39.53	39.24	39.51	+0.64%	486,705
Apr 2, 2026	38.77	39.41	38.66	39.26	+0.03%	753,482
Apr 1, 2026	39.18	39.43	39.09	39.25	+0.69%	631,367
Mar 31, 2026	38.35	39.06	38.28	38.98	+2.71%	412,658
Mar 30, 2026	38.27	38.31	37.79	37.95	-0.05%	520,610
Mar 27, 2026	38.43	38.43	37.86	37.97	-1.66%	820,707
Mar 26, 2026	38.91	39.13	38.55	38.61	-1.33%	431,636
Mar 25, 2026	39.30	39.47	39.03	39.13	+0.37%	1,112,429
Mar 24, 2026	38.88	39.22	38.80	38.99	-0.34%	404,722
Mar 23, 2026	39.24	39.48	38.98	39.12	+1.24%	365,572
Mar 20, 2026	39.10	39.10	38.43	38.64	-1.43%	376,065
Mar 19, 2026	39.04	39.35	38.94	39.20	-0.13%	572,981
Mar 18, 2026	39.65	39.72	39.25	39.25	-1.46%	403,158
Mar 17, 2026	39.83	40.07	39.78	39.83	+0.68%	586,631
Mar 16, 2026	39.58	39.78	39.50	39.56	+0.76%	290,998
Mar 13, 2026	39.66	39.87	39.16	39.26	-0.53%	389,277
Mar 12, 2026	39.74	39.83	39.45	39.47	-1.57%	378,545
Mar 11, 2026	40.10	40.25	39.86	40.10	-0.02%	439,134
Mar 10, 2026	40.26	40.52	39.99	40.11	-0.50%	474,768
Mar 9, 2026	39.66	40.40	39.34	40.31	+0.62%	1,711,110
Mar 6, 2026	40.16	40.20	39.83	40.06	-1.40%	543,706
Mar 5, 2026	40.66	40.82	40.28	40.63	-0.49%	609,984
Mar 4, 2026	40.75	40.98	40.57	40.83	+0.42%	733,488
Mar 3, 2026	40.26	40.80	39.92	40.66	-0.78%	421,629
Mar 2, 2026	40.47	41.09	40.32	40.98	+0.22%	477,490
Feb 27, 2026	40.90	40.96	40.73	40.89	-0.99%	370,494
Feb 26, 2026	41.36	41.41	41.03	41.30	+0.05%	405,562
Feb 25, 2026	41.13	41.35	41.08	41.28	+0.78%	336,902
Feb 24, 2026	40.61	41.02	40.56	40.96	+0.84%	459,707
Feb 23, 2026	40.99	41.10	40.44	40.62	-1.07%	589,161
Feb 20, 2026	40.64	41.08	40.60	41.06	+0.69%	593,101
Feb 19, 2026	40.79	40.89	40.58	40.78	-0.46%	519,193
Feb 18, 2026	40.75	41.09	40.69	40.97	+0.81%	552,754
Feb 17, 2026	40.58	40.77	40.23	40.64	+0.17%	754,187
Feb 13, 2026	40.53	40.80	40.33	40.57	+0.22%	755,602
Feb 12, 2026	41.42	41.48	40.48	40.48	-1.99%	760,048
Feb 11, 2026	41.66	41.69	41.26	41.30	-0.34%	741,084
Feb 10, 2026	41.62	41.69	41.41	41.44	-0.41%	615,772
Feb 9, 2026	41.34	41.68	41.30	41.61	+0.56%	470,874
Feb 6, 2026	40.90	41.48	40.90	41.38	+1.92%	518,047
Feb 5, 2026	40.73	40.88	40.48	40.60	-0.73%	1,358,590
Feb 4, 2026	41.03	41.15	40.75	40.90	-0.37%	5,883,338
Feb 3, 2026	41.40	41.47	40.77	41.05	-0.92%	712,130
Feb 2, 2026	41.11	41.51	41.08	41.43	+0.58%	556,651
Jan 30, 2026	41.20	41.31	40.91	41.19	-0.60%	575,599
Jan 29, 2026	41.46	41.51	40.88	41.44	-0.10%	708,768
Jan 28, 2026	41.65	41.66	41.39	41.48	-0.34%	450,241
Jan 27, 2026	41.50	41.66	41.48	41.62	+0.51%	519,984
Jan 26, 2026	41.22	41.46	41.22	41.41	+0.58%	381,244
Jan 23, 2026	41.12	41.22	41.05	41.17	+0.12%	573,866
Jan 22, 2026	41.08	41.26	41.03	41.12	+0.69%	592,846
Jan 21, 2026	40.51	41.02	40.47	40.84	+1.21%	1,387,538
Jan 20, 2026	40.59	40.80	40.30	40.35	-2.09%	1,447,284
Jan 16, 2026	41.44	41.46	41.19	41.21	-0.39%	665,754
Jan 15, 2026	41.42	41.55	41.36	41.37	+0.32%	784,597
Jan 14, 2026	41.26	41.28	40.98	41.24	-0.41%	470,817
Jan 13, 2026	41.47	41.55	41.25	41.41	-0.14%	429,319
Jan 12, 2026	41.28	41.49	41.25	41.47	+0.07%	503,384
Jan 9, 2026	41.37	41.52	41.22	41.44	+0.22%	1,001,514
Jan 8, 2026	41.20	41.39	41.15	41.35	+0.17%	497,408
Jan 7, 2026	41.47	41.50	41.22	41.28	-0.31%	474,990
Jan 6, 2026	41.30	41.45	41.24	41.41	+0.51%	2,730,311
Jan 5, 2026	41.09	41.34	41.09	41.20	+0.59%	460,185
Jan 2, 2026	41.02	41.08	40.78	40.96	+0.29%	477,812
Dec 31, 2025	41.16	41.19	40.84	40.84	-0.80%	501,786
Dec 30, 2025	41.23	41.26	41.13	41.17	-0.19%	432,403
Dec 29, 2025	41.23	41.31	41.12	41.25	-0.39%	431,739
Dec 26, 2025	41.42	41.45	41.31	41.41	+0.24%	347,916
Dec 24, 2025	41.19	41.41	41.17	41.31	+0.22%	533,693
Dec 23, 2025	41.03	41.22	41.02	41.22	+0.49%	670,997
Dec 22, 2025	40.99	41.11	40.97	41.02	+0.44%	469,405
Dec 19, 2025	40.54	40.93	40.53	40.84	+0.91%	534,058
Dec 18, 2025	40.63	40.74	40.37	40.47	-0.69%	899,364
Dec 17, 2025	41.19	41.20	40.71	40.75	-1.07%	526,159
Dec 16, 2025	41.26	41.35	40.98	41.19	-0.34%	662,556
Dec 15, 2025	41.56	41.62	41.21	41.33	-0.05%	454,269
Dec 12, 2025	41.75	41.81	41.25	41.35	-0.65%	435,112
Dec 11, 2025	41.41	41.68	41.28	41.62	+0.34%	520,962
Dec 10, 2025	41.15	41.59	41.12	41.48	+0.78%	1,612,706
Dec 9, 2025	41.28	41.34	41.13	41.16	-0.27%	428,123
Dec 8, 2025	41.42	41.44	41.17	41.27	-0.36%	577,410
Dec 5, 2025	41.35	41.54	41.33	41.42	+0.29%	375,616
Dec 4, 2025	41.30	41.35	41.15	41.30	+0.22%	403,712
Dec 3, 2025	41.08	41.29	41.04	41.21	+0.44%	395,559
Dec 2, 2025	41.09	41.16	40.91	41.03	+0.17%	454,140
Dec 1, 2025	40.73	41.16	40.68	40.96	+0.02%	429,224
Nov 28, 2025	40.91	41.00	40.86	40.95	+0.07%	183,588
Nov 26, 2025	40.76	41.01	40.73	40.92	+0.64%	686,927
Nov 25, 2025	40.19	40.68	40.09	40.66	+0.89%	577,416
Nov 24, 2025	40.05	40.38	39.90	40.30	+1.13%	578,933
Nov 21, 2025	39.49	40.19	39.33	39.85	+1.30%	833,298
Nov 20, 2025	40.53	40.67	39.28	39.34	-1.45%	641,751
Nov 19, 2025	39.88	40.26	39.75	39.92	+0.33%	1,065,536
Nov 18, 2025	39.83	40.05	39.52	39.79	-0.55%	613,925
Nov 17, 2025	40.35	40.54	39.79	40.01	-1.16%	463,516
Nov 14, 2025	40.21	40.72	40.06	40.48	-0.22%	514,387
Nov 13, 2025	41.07	41.10	40.50	40.57	-1.48%	622,016
Nov 12, 2025	41.25	41.28	41.12	41.18	+0.24%	651,145
Nov 11, 2025	40.89	41.16	40.87	41.08	+0.24%	581,937
Nov 10, 2025	40.77	41.05	40.62	40.98	+1.59%	538,512
Nov 7, 2025	40.08	40.58	39.78	40.34	+0.22%	1,533,844
Nov 6, 2025	40.61	40.66	40.13	40.25	-0.91%	1,099,129
Nov 5, 2025	40.52	40.89	40.45	40.62	+0.27%	846,826
Nov 4, 2025	40.61	40.76	40.48	40.51	-1.20%	540,318
Nov 3, 2025	41.18	41.18	40.77	41.00	-0.05%	706,378

Daily open, high, low, close and volume for Columbia Research Enhanced Core ETF (RECS). Showing 249 trading days. Unadjusted prices.