Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSEArca - Delayed Quote USD

Columbia Research Enhanced Real Estate ETF (CRED)

21.04
+0.33
+(1.62%)
At close: April 17 at 12:00:02 PM EDT
21.04
+0.02
+(0.10%)
After hours: April 17 at 4:06:20 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202521.0221.0421.0221.0421.04100
Apr 16, 202520.7920.7920.7120.7120.71100
Apr 15, 202520.7620.7620.7320.7320.73100
Apr 14, 202520.6720.6720.6720.6720.67100
Apr 11, 202519.7420.2719.7420.2720.27500
Apr 10, 202520.2220.2219.5419.9419.94600
Apr 9, 202519.0720.3919.0720.3920.39300
Apr 8, 202519.3119.3119.3119.3119.31100
Apr 7, 202520.0320.2919.7019.7919.79700
Apr 4, 202520.6820.6820.4220.4220.42100
Apr 3, 202521.2321.2521.1821.1821.18200
Apr 2, 202521.7821.7821.7821.7821.78100
Apr 1, 202521.6721.6721.6721.6721.67100
Mar 31, 202521.5221.6421.5221.6421.64500
Mar 28, 202521.3621.4021.3521.4021.40500
Mar 27, 202521.4921.4921.4921.4921.49100
Mar 26, 202521.5221.5221.5221.5221.52100
Mar 25, 2025 0.14 Dividend
Mar 25, 202521.4421.4421.4421.4421.44100
Mar 24, 202521.8621.8621.8621.8621.72100
Mar 21, 202521.6321.6321.6321.6321.49100
Mar 20, 202521.8021.8021.8021.8021.66100
Mar 19, 202521.7921.7921.7921.7921.65100
Mar 18, 202521.7721.7721.7721.7721.63100
Mar 17, 202521.7421.8421.7421.8421.70500
Mar 14, 202521.4821.4821.4821.4821.34100
Mar 13, 202521.0021.0021.0021.0020.86100
Mar 12, 202521.3521.3521.3521.3521.22100
Mar 11, 202521.4221.4221.4221.4221.28100
Mar 10, 202521.7321.7321.7021.7021.56800
Mar 7, 202521.5721.8921.5721.8921.75400
Mar 6, 202521.6721.6721.6721.6721.53100
Mar 5, 202522.1822.1822.1822.1822.04100
Mar 4, 202522.0122.0122.0122.0121.87200
Mar 3, 202522.2522.2522.2522.2522.11100
Feb 28, 202522.1122.1122.1122.1121.97100
Feb 27, 202521.9421.9421.9421.9421.80200
Feb 26, 202521.7821.7821.7821.7821.64100
Feb 25, 202521.6521.9021.6521.9021.75300
Feb 24, 202521.7721.7721.6521.6521.51400
Feb 21, 202521.6321.6321.6321.6321.49200
Feb 20, 202521.8321.8321.8321.8321.70100
Feb 19, 202521.6721.6721.6721.6721.54100
Feb 18, 202522.0622.0621.6921.6921.55300
Feb 14, 202521.6021.6021.6021.6021.47100
Feb 13, 202521.6121.6621.6121.6621.52600
Feb 12, 202521.5321.5321.5321.5321.39200
Feb 11, 202521.7021.7021.7021.7021.56100
Feb 10, 202521.6621.6621.6621.6621.52100
Feb 7, 202521.7521.7521.7321.7321.59300
Feb 6, 202521.7721.7721.7721.7721.63100
Feb 5, 202521.6721.6721.6721.6721.53100
Feb 4, 202521.6221.6221.6221.6221.48100
Feb 3, 202521.3921.3921.3921.3921.25100
Jan 31, 202521.4721.4721.4721.4721.33100
Jan 30, 202521.5021.5021.5021.5021.36100
Jan 29, 202521.2221.2221.2221.2221.09100
Jan 28, 202521.5221.5221.5221.5221.38100
Jan 27, 202521.6121.7021.6121.7021.56300
Jan 24, 202521.5821.5821.5821.5821.45100
Jan 23, 202521.9421.9421.6021.6021.46400
Jan 22, 202521.5421.5621.4821.4821.34400
Jan 21, 202522.5422.5421.9421.9421.80700
Jan 17, 202521.7121.7121.7121.7121.57300
Jan 16, 202521.3321.6521.3321.6521.51300
Jan 15, 202521.2121.2321.1921.1921.05700
Jan 14, 202521.1021.1021.0421.0720.94400
Jan 13, 202520.8220.9720.8220.9720.83300
Jan 10, 202521.1021.1020.6920.6920.56300
Jan 8, 202521.3921.4221.2221.2221.08300
Jan 7, 202521.1421.1421.1421.1421.00100
Jan 6, 202521.3721.3721.3721.3721.23100
Jan 3, 202521.7321.7321.7321.7321.59100
Jan 2, 202521.4321.4321.4321.4321.29300
Dec 31, 202421.6321.6321.6321.6321.49100
Dec 30, 202422.0022.0021.4321.4321.29400
Dec 27, 202421.7321.7721.4921.4921.35600
Dec 26, 202421.7521.7521.7521.7521.61100
Dec 24, 202421.7121.7121.7121.7121.57100
Dec 23, 202421.5121.5221.5021.5221.39400
Dec 20, 202421.1421.7521.1421.5021.36400
Dec 19, 202421.1721.1721.1721.1721.03100
Dec 18, 2024 0.571 Dividend
Dec 18, 202422.3122.3121.4721.4721.33200
Dec 17, 202422.9822.9822.9822.9822.27100
Dec 16, 202423.2523.2523.0923.0922.384,400
Dec 13, 202423.1723.1723.1723.1722.44100
Dec 12, 202423.2823.3223.1923.2622.54300
Dec 11, 202423.2723.2723.2723.2722.55200
Dec 10, 202423.4523.4523.3523.3522.63400
Dec 9, 202423.7323.7623.7323.7623.02300
Dec 6, 202423.7023.7023.6923.6922.96100
Dec 5, 202424.3824.3823.6223.6522.911,500
Dec 4, 202423.6223.6723.6223.6722.94100
Dec 3, 202423.8823.8823.6723.6822.941,300
Dec 2, 202423.7923.7923.7923.7923.05100
Nov 29, 202424.1924.1924.1924.1923.44100
Nov 27, 202424.1824.1824.1824.1823.43100
Nov 26, 202424.0524.0524.0524.0523.30100
Nov 25, 202423.9223.9223.9223.9223.182,100
Nov 22, 202423.6323.6323.6323.6322.89100
Nov 21, 202423.5223.5323.4923.4922.76900
Nov 20, 202423.2823.2823.2823.2822.56500
Nov 19, 202423.2223.2223.2223.2222.50100
Nov 18, 202423.1423.1623.1423.1622.442,200
Nov 15, 202423.0123.0123.0123.0122.30100
Nov 14, 202422.9122.9122.9122.9122.20100
Nov 13, 202423.1423.1423.1423.1422.42100
Nov 12, 202423.1723.1723.1023.1022.38200
Nov 11, 202423.4123.4123.4123.4122.68100
Nov 8, 202423.3323.5023.3323.5022.77100
Nov 7, 202423.2123.2123.2123.2122.49200
Nov 6, 202422.9023.0222.8923.0222.30500
Nov 5, 202423.5123.5123.5123.5122.78100
Nov 4, 202423.2523.2523.2523.2522.52100
Nov 1, 202423.0223.0223.0223.0222.30100
Oct 31, 202423.3223.3223.3223.3222.60100
Oct 30, 202423.6623.6623.6623.6622.93100
Oct 29, 202423.5823.5823.5823.5822.84100
Oct 28, 202423.8823.8823.8823.8823.14100
Oct 25, 202423.7723.7723.7723.7723.03100
Oct 24, 202423.9123.9123.9123.9123.17100
Oct 23, 202423.9423.9423.9423.9423.20100
Oct 22, 202423.7623.7623.7623.7623.02100
Oct 21, 202423.7323.7323.7323.7322.99100
Oct 18, 202424.0224.1324.0224.1323.38100
Oct 17, 202423.9123.9223.8423.9023.169,200
Oct 16, 202424.0724.0724.0724.0723.32300
Oct 15, 202423.9023.9023.9023.9023.15100
Oct 14, 202423.3923.5523.3323.5522.821,100
Oct 11, 202423.2723.3323.0623.3322.612,100
Oct 10, 202424.8624.8623.2823.3522.629,200
Oct 9, 202423.3023.3023.2423.2522.53700
Oct 8, 202423.2423.2423.1523.1522.43600
Oct 7, 202423.2623.2623.2323.2322.51600
Oct 4, 202423.4523.4523.4523.4522.72100
Oct 3, 202423.5623.5623.4823.4822.751,000
Oct 2, 202423.7723.7723.6623.7423.00400
Oct 1, 202423.8523.8523.8523.8523.11100
Sep 30, 202423.7623.7723.7023.7723.031,700
Sep 27, 202423.7923.7923.7923.7923.05100
Sep 26, 202423.7223.7423.6523.6522.911,100
Sep 25, 202423.9823.9823.9823.9823.24100
Sep 24, 2024 0.148 Dividend
Sep 24, 202424.0824.1424.0824.1423.39100
Sep 23, 202424.2024.2024.2024.2023.30100
Sep 20, 202423.9023.9623.9023.9623.07100
Sep 19, 202423.9323.9623.9323.9623.07200
Sep 18, 202423.9523.9623.9523.9623.07200
Sep 17, 202424.0424.0424.0424.0423.15100
Sep 16, 202424.1424.1924.1424.1423.24700
Sep 13, 202424.0724.0724.0724.0723.17100
Sep 12, 202423.7923.7923.7323.7322.85400
Sep 11, 202423.6623.6623.5823.5822.71600
Sep 10, 202423.4523.5323.4523.5322.661,500
Sep 9, 202423.3023.3023.1123.2022.341,800
Sep 6, 202423.2023.2023.2023.2022.35200
Sep 5, 202423.1723.1823.1723.1822.32400
Sep 4, 202423.2623.3423.2123.2122.35300
Sep 3, 202423.2323.2323.2323.2322.37100
Aug 30, 202423.2023.2023.0323.1722.31400
Aug 29, 202423.0323.1022.8522.9222.071,500
Aug 28, 202423.1423.1822.9322.9922.149,300
Aug 27, 202422.9323.0822.9223.0722.222,400
Aug 26, 202423.1923.1923.0323.0322.18500
Aug 23, 202423.0823.0823.0823.0822.23100
Aug 22, 202422.6322.6322.6322.6321.79200
Aug 21, 202422.5722.5722.5722.5721.73-
Aug 20, 202422.3822.3822.3822.3821.55600
Aug 19, 202422.4222.4222.3822.3821.55700
Aug 16, 202422.2322.2522.2322.2321.40600
Aug 15, 202422.3122.3122.1822.1821.36600
Aug 14, 202422.3622.3622.2622.2621.44600
Aug 13, 202422.2722.2722.1722.1721.351,000
Aug 12, 202422.0922.1222.0122.0721.251,000
Aug 9, 202422.2122.2422.1622.1621.341,100
Aug 8, 202422.1822.1822.1122.1121.29600
Aug 7, 202422.4422.4421.9921.9921.18700
Aug 6, 202422.0222.1322.0222.1321.311,400
Aug 5, 202421.8121.8121.7121.7120.91700
Aug 2, 202422.4622.4622.4622.4621.63100
Aug 1, 202422.3422.3422.2822.2821.46300
Jul 31, 202422.1322.1322.1322.1321.31100
Jul 30, 202422.1822.1822.1822.1821.36100
Jul 29, 202421.8921.8921.7921.8821.07700
Jul 26, 202421.7621.7721.7421.7420.94500
Jul 25, 202421.4821.4821.4221.4220.63400
Jul 24, 202421.6221.6221.5021.5020.71400
Jul 23, 202421.9121.9121.8721.8721.06300
Jul 22, 202421.7421.7821.7421.7820.98400
Jul 19, 202421.6621.6621.6421.6520.85200
Jul 18, 202421.7221.7221.6621.6620.86500
Jul 17, 202421.9221.9221.8121.8121.00800
Jul 16, 202421.7621.7621.7221.7320.93400
Jul 15, 202421.5121.5121.4321.4320.64600
Jul 12, 202421.3821.4021.3721.3720.58500
Jul 11, 202421.2821.2821.1721.1720.38600
Jul 10, 202420.5020.6420.5020.6419.87500
Jul 9, 202420.3620.5220.3620.5219.76100
Jul 8, 202420.5820.5820.5620.5619.80200
Jul 5, 202420.4020.4520.4020.4519.70200
Jul 3, 202420.4720.4720.4720.4719.71100
Jul 2, 202420.5320.5320.4120.4119.65400
Jul 1, 202420.3820.4220.3820.4219.66300
Jun 28, 202420.5220.5620.4720.5619.79700
Jun 27, 202420.4020.4220.4020.4219.66100
Jun 26, 202420.2020.2020.2020.2019.46100
Jun 25, 202420.2520.3120.2520.3119.55100
Jun 24, 2024 0.183 Dividend
Jun 24, 202420.4420.4520.1820.4519.708,200
Jun 21, 202420.5920.5920.5920.5919.65100
Jun 20, 202420.5420.5420.5420.5419.60100
Jun 18, 202420.5620.5620.5620.5619.62100
Jun 17, 202420.5720.5820.5020.5019.576,600
Jun 14, 202420.6120.6120.6120.6119.67200
Jun 13, 202420.5820.6220.5620.6219.68600
Jun 12, 202420.5820.8620.4820.4819.55900
Jun 11, 202420.4020.4020.4020.4019.47200
Jun 10, 202420.5020.5020.5020.5019.57100
Jun 7, 202420.4520.4520.4520.4519.52400
Jun 6, 202420.6720.6720.6720.6719.73100
Jun 5, 202420.6320.6320.6320.6319.69100
Jun 4, 202420.7020.7020.7020.7019.76100
Jun 3, 202420.5120.5120.5120.5119.58100
May 31, 202420.5220.5220.5220.5219.59100
May 30, 202420.1320.1320.1320.1319.21100
May 29, 202419.8419.8419.8419.8418.93100
May 28, 202420.1020.1020.1020.1019.19100
May 24, 202420.1420.1420.1420.1419.22100
May 23, 202420.1120.1120.1120.1119.20100
May 22, 202420.4520.4520.4520.4519.52200
May 21, 202420.6720.6720.6720.6719.73100
May 20, 202420.6420.6420.6420.6419.69100
May 17, 202420.7820.7820.7620.7619.82300
May 16, 202420.8320.8320.8320.8319.88100
May 15, 202420.8520.8520.8520.8519.90100
May 14, 202420.6020.6020.6020.6019.67100
May 13, 202420.3720.4020.3720.4019.47400
May 10, 202420.3920.3920.3920.3919.46800
May 9, 202420.4420.4420.4420.4419.51200
May 8, 202420.0320.0320.0320.0319.11100
May 7, 202420.1420.1420.1420.1419.22100
May 6, 202420.0320.0320.0320.0319.11100
May 3, 202420.0320.0320.0320.0319.11200
May 2, 202419.9319.9319.9319.9319.02100
May 1, 202419.7119.7119.7119.7118.81100
Apr 30, 202419.6419.6419.6419.6418.75100
Apr 29, 202419.9719.9719.9719.9719.06100
Apr 26, 202419.7819.7819.7819.7818.88100
Apr 25, 202419.7919.7919.7919.7918.88100
Apr 24, 202419.9319.9319.9319.9319.02100
Apr 23, 202419.9119.9119.9119.9119.00100
Apr 22, 202419.7119.7119.7119.7118.81100
Apr 19, 202419.5619.5619.5619.5618.66-
Apr 18, 202419.3919.3919.3919.3918.51100

Related Tickers