Skip to main content

Columbia Research Enhanced Real Estate ETF (NY: CRED )

20.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 93.08 93.35 93.07 93.30 41,040 +0.09(+0.10%)
Feb 27, 2014 93.38 93.38 93.13 93.20 71,212 +0.03(+0.03%)
Feb 26, 2014 93.07 93.22 92.95 93.18 27,285 +0.21(+0.23%)
Feb 25, 2014 92.77 92.97 92.77 92.96 25,677 +0.26(+0.28%)
Feb 24, 2014 92.63 92.71 92.58 92.71 19,529 +0.06(+0.07%)
Feb 21, 2014 92.41 92.69 92.41 92.64 21,956 +0.17(+0.18%)
Feb 20, 2014 92.53 92.63 92.35 92.48 45,733 -0.07(-0.07%)
Feb 19, 2014 92.70 92.84 92.50 92.55 138,665 -0.10(-0.11%)
Feb 18, 2014 92.57 92.78 92.55 92.65 66,778 +0.14(+0.15%)
Feb 14, 2014 92.45 92.51 92.51 92.51 25,990 +0.10(+0.11%)
Feb 13, 2014 92.50 92.50 92.35 92.41 24,486 +0.23(+0.24%)
Feb 12, 2014 92.31 92.46 92.13 92.19 60,218 -0.14(-0.15%)
Feb 11, 2014 92.31 92.35 92.25 92.33 43,095 -0.20(-0.22%)
Feb 10, 2014 92.67 92.67 92.39 92.53 24,611 +0.09(+0.09%)
Feb 07, 2014 92.30 92.56 92.30 92.44 68,215 +0.13(+0.14%)
Feb 06, 2014 92.41 92.45 92.28 92.32 28,816 -0.10(-0.11%)
Feb 05, 2014 92.47 92.47 92.29 92.42 304,931 -0.03(-0.04%)
Feb 04, 2014 92.45 92.49 92.17 92.45 60,779 -0.13(-0.14%)
Feb 03, 2014 92.26 92.59 91.88 92.58 62,162 +0.39(+0.42%)
Jan 31, 2014 92.11 92.21 92.01 92.19 39,571 +0.18(+0.19%)
Jan 30, 2014 91.90 92.16 91.87 92.01 33,860 +0.01(+0.01%)
Jan 29, 2014 92.13 92.13 91.84 92.01 24,660 +0.14(+0.15%)
Jan 28, 2014 91.63 91.90 91.63 91.87 32,182 +0.25(+0.27%)
Jan 27, 2014 91.89 91.94 91.62 91.62 22,327 -0.17(-0.18%)
Jan 24, 2014 92.02 92.07 91.73 91.79 95,229 -0.03(-0.03%)
Jan 23, 2014 91.67 91.93 91.67 91.82 113,142 +0.14(+0.15%)
Jan 22, 2014 91.77 91.82 91.62 91.68 22,258 -0.15(-0.17%)
Jan 21, 2014 91.76 91.89 91.66 91.84 34,484 +0.00(+0.00%)
Jan 17, 2014 91.56 91.84 91.84 91.84 45,873 +0.20(+0.22%)
Jan 16, 2014 91.84 91.84 91.54 91.63 34,104 +0.20(+0.22%)
Jan 15, 2014 91.40 91.51 91.26 91.43 37,951 -0.05(-0.06%)
Jan 14, 2014 91.43 91.67 91.43 91.48 31,187 -0.10(-0.11%)
Jan 13, 2014 91.81 91.81 91.45 91.58 165,530 +0.03(+0.04%)
Jan 10, 2014 91.29 91.60 91.24 91.55 20,621 +0.49(+0.54%)
Jan 09, 2014 90.88 91.08 90.87 91.06 23,526 +0.20(+0.22%)
Jan 08, 2014 90.91 91.01 90.81 90.85 96,259 -0.28(-0.31%)
Jan 07, 2014 91.16 91.22 91.09 91.13 31,152 +0.04(+0.05%)
Jan 06, 2014 90.81 91.12 90.81 91.09 54,253 +0.25(+0.27%)
Jan 03, 2014 90.78 90.95 90.76 90.84 74,829 +0.04(+0.05%)
Jan 02, 2014 90.63 90.82 90.63 90.80 103,459 +0.15(+0.17%)
Dec 31, 2013 90.63 90.65 90.65 90.65 47,642 -0.20(-0.21%)
Dec 30, 2013 90.86 90.90 90.67 90.84 41,175 +0.25(+0.28%)
Dec 27, 2013 90.74 90.76 90.50 90.59 54,020 -0.11(-0.12%)
Dec 26, 2013 90.63 90.78 90.55 90.70 22,837 +0.00(+0.00%)
Dec 24, 2013 90.91 90.93 90.67 90.69 23,716 -0.14(-0.16%)
Dec 23, 2013 91.17 91.17 90.83 90.84 41,723 -0.17(-0.19%)
Dec 20, 2013 90.71 91.10 90.71 91.01 31,503 +0.26(+0.29%)
Dec 19, 2013 90.52 90.83 90.52 90.74 38,425 -0.15(-0.17%)
Dec 18, 2013 90.67 91.14 90.54 90.90 43,873 +0.02(+0.02%)
Dec 17, 2013 90.03 90.93 90.03 90.88 133,146 +0.18(+0.20%)
Dec 16, 2013 90.77 90.94 90.66 90.70 29,477 +0.02(+0.02%)
Dec 13, 2013 90.52 90.73 90.52 90.68 60,803 +0.14(+0.15%)
Dec 12, 2013 90.55 90.67 90.49 90.55 58,278 -0.14(-0.15%)
Dec 11, 2013 90.71 90.87 90.68 90.68 40,541 -0.16(-0.18%)
Dec 10, 2013 90.61 90.85 90.61 90.85 39,511 +0.36(+0.40%)
Dec 09, 2013 90.52 90.53 90.44 90.48 41,820 +0.06(+0.07%)
Dec 06, 2013 90.29 90.48 90.28 90.42 26,220 +0.16(+0.17%)
Dec 05, 2013 90.43 90.43 90.18 90.26 37,677 -0.26(-0.29%)
Dec 04, 2013 90.52 90.53 90.28 90.52 67,798 -0.11(-0.12%)
Dec 03, 2013 90.60 90.79 90.57 90.63 181,668 +0.05(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.