Columbia Research Enhanced Real Estate ETF (CRED)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.93

+0.22

(+1.12%)

At close: 03:53PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	19.71	19.71	19.71	19.71	19.71	100
30 Apr 2024	19.64	19.64	19.64	19.64	19.64	100
29 Apr 2024	19.97	19.97	19.97	19.97	19.97	100
26 Apr 2024	19.78	19.78	19.78	19.78	19.78	100
25 Apr 2024	19.79	19.79	19.79	19.79	19.79	100
24 Apr 2024	19.93	19.93	19.93	19.93	19.93	100
23 Apr 2024	19.91	19.91	19.91	19.91	19.91	100
22 Apr 2024	19.71	19.71	19.71	19.71	19.71	100
19 Apr 2024	19.56	19.56	19.56	19.56	19.56	-
18 Apr 2024	19.39	19.39	19.39	19.39	19.39	100
17 Apr 2024	19.43	19.44	19.29	19.41	19.41	1,700
16 Apr 2024	19.45	19.45	19.45	19.45	19.45	100
15 Apr 2024	19.75	19.75	19.75	19.75	19.75	100
12 Apr 2024	20.00	20.00	20.00	20.00	20.00	100
11 Apr 2024	20.22	20.22	20.22	20.22	20.22	100
10 Apr 2024	20.17	20.17	20.17	20.17	20.17	100
09 Apr 2024	20.94	20.94	20.94	20.94	20.94	100
08 Apr 2024	20.66	20.66	20.66	20.66	20.66	100
05 Apr 2024	20.49	20.49	20.49	20.49	20.49	200
04 Apr 2024	20.40	20.40	20.40	20.40	20.40	-
03 Apr 2024	20.53	20.53	20.53	20.53	20.53	100
02 Apr 2024	20.48	20.53	20.48	20.53	20.53	400
01 Apr 2024	20.79	20.79	20.79	20.79	20.79	100
28 Mar 2024	21.16	21.16	21.16	21.16	21.16	100
27 Mar 2024	20.98	20.98	20.98	20.98	20.98	100
26 Mar 2024	20.49	20.49	20.49	20.49	20.49	100
25 Mar 2024	20.58	20.58	20.58	20.58	20.58	100
22 Mar 2024	20.65	20.67	20.65	20.67	20.67	200
22 Mar 2024	0.14 Dividend
21 Mar 2024	21.05	21.05	21.05	21.05	20.91	200
20 Mar 2024	20.94	20.94	20.94	20.94	20.80	100
19 Mar 2024	20.84	20.84	20.84	20.84	20.70	100
18 Mar 2024	20.77	20.77	20.77	20.77	20.63	100
15 Mar 2024	20.82	20.82	20.82	20.82	20.68	100
14 Mar 2024	20.85	20.85	20.85	20.85	20.71	100
13 Mar 2024	21.17	21.17	21.17	21.17	21.03	100
12 Mar 2024	21.32	21.32	21.32	21.32	21.18	100
11 Mar 2024	21.34	21.34	21.34	21.34	21.20	100
08 Mar 2024	21.39	21.42	21.39	21.42	21.27	200
07 Mar 2024	21.29	21.29	21.21	21.21	21.07	100
06 Mar 2024	21.20	21.20	21.20	21.20	21.06	100
05 Mar 2024	21.11	21.11	21.11	21.11	20.97	100
04 Mar 2024	21.30	21.30	21.30	21.30	21.16	100
01 Mar 2024	21.12	21.12	21.12	21.12	20.98	100
29 Feb 2024	20.93	20.93	20.93	20.93	20.79	100
28 Feb 2024	20.72	20.72	20.72	20.72	20.58	100
27 Feb 2024	20.47	20.47	20.47	20.47	20.34	100
26 Feb 2024	21.58	21.58	20.48	20.48	20.35	500
23 Feb 2024	20.75	20.75	20.70	20.70	20.56	200
22 Feb 2024	20.70	20.71	20.70	20.71	20.57	100
21 Feb 2024	20.63	20.63	20.63	20.63	20.50	100
20 Feb 2024	20.57	20.57	20.57	20.57	20.43	100
16 Feb 2024	20.52	20.54	20.52	20.52	20.39	500
15 Feb 2024	20.71	20.71	20.71	20.71	20.57	100
14 Feb 2024	20.27	20.27	20.27	20.27	20.14	100
13 Feb 2024	20.23	20.23	20.23	20.23	20.09	100
12 Feb 2024	20.60	20.60	20.60	20.60	20.47	100
09 Feb 2024	20.65	20.65	20.65	20.65	20.51	200
08 Feb 2024	20.59	20.61	20.59	20.61	20.47	200
07 Feb 2024	20.45	20.45	20.45	20.45	20.32	100
06 Feb 2024	20.31	20.48	20.31	20.43	20.29	5,800
05 Feb 2024	20.16	20.16	20.16	20.16	20.03	100
02 Feb 2024	20.52	20.52	20.52	20.52	20.38	-
01 Feb 2024	20.77	20.77	20.77	20.77	20.63	100
31 Jan 2024	20.45	20.45	20.45	20.45	20.31	200
30 Jan 2024	20.62	20.81	20.62	20.62	20.48	6,200
29 Jan 2024	20.78	20.78	20.78	20.78	20.65	-
26 Jan 2024	20.70	20.70	20.70	20.70	20.57	100
25 Jan 2024	20.78	20.78	20.78	20.78	20.64	100
24 Jan 2024	20.77	20.77	20.51	20.51	20.38	200
23 Jan 2024	20.88	20.88	20.88	20.88	20.74	100
22 Jan 2024	20.98	20.98	20.98	20.98	20.84	100
19 Jan 2024	20.85	20.85	20.85	20.85	20.71	100
18 Jan 2024	20.65	20.65	20.65	20.65	20.51	100
17 Jan 2024	20.79	20.79	20.79	20.79	20.65	100
16 Jan 2024	21.15	21.15	21.15	21.15	21.01	100
12 Jan 2024	21.33	21.33	21.33	21.33	21.19	100
11 Jan 2024	21.21	21.21	21.21	21.21	21.07	100
10 Jan 2024	21.37	21.37	21.37	21.37	21.22	100
09 Jan 2024	21.34	21.34	21.34	21.34	21.20	100
08 Jan 2024	21.49	21.49	21.49	21.49	21.35	100
05 Jan 2024	21.21	21.21	21.21	21.21	21.07	100
04 Jan 2024	21.29	21.29	21.29	21.29	21.15	100
03 Jan 2024	21.27	21.27	21.27	21.27	21.12	100
02 Jan 2024	21.74	21.74	21.74	21.74	21.60	100
29 Dec 2023	21.54	21.54	21.54	21.54	21.40	100
28 Dec 2023	21.78	21.78	21.78	21.78	21.63	100
27 Dec 2023	21.59	21.61	21.59	21.61	21.47	1,000
26 Dec 2023	21.44	21.67	21.44	21.67	21.52	900
22 Dec 2023	21.47	21.47	21.40	21.40	21.26	100
21 Dec 2023	21.29	21.29	21.29	21.29	21.15	100
20 Dec 2023	22.32	22.32	21.18	21.18	21.04	1,400
19 Dec 2023	21.39	21.39	21.39	21.39	21.25	100
18 Dec 2023	21.21	21.21	21.21	21.21	21.07	100
18 Dec 2023	0.21 Dividend
15 Dec 2023	21.54	21.54	21.54	21.54	21.19	100
14 Dec 2023	21.77	21.77	21.77	21.77	21.42	100
13 Dec 2023	21.22	21.22	21.22	21.22	20.87	-
12 Dec 2023	20.48	20.48	20.48	20.48	20.14	100
11 Dec 2023	20.49	20.49	20.49	20.49	20.16	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,867.34-6.70(-0.06%)

NZD/USD0.5977+0.0014(+0.23%)

NZD/EUR0.5564+0.0008(+0.15%)

ALL ORDS7,885.90+36.50(+0.47%)

ASX 2007,619.50+32.50(+0.43%)

OIL79.24+0.29(+0.37%)

Columbia Research Enhanced Real Estate ETF (CRED)

NZX 50
11,867.34
-6.70(-0.06%)

NZD/USD
0.5977
+0.0014(+0.23%)

NZD/EUR
0.5564
+0.0008(+0.15%)

ALL ORDS
7,885.90
+36.50(+0.47%)

ASX 200
7,619.50
+32.50(+0.43%)

OIL
79.24
+0.29(+0.37%)