Columbia Research Enhanced Core ETF (NY:RECS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 05, 2025	41.35	41.54	41.33	41.42	376,573	+0.12(+0.29%)
Dec 04, 2025	41.30	41.35	41.15	41.30	404,280	+0.09(+0.22%)
Dec 03, 2025	41.08	41.29	41.04	41.21	397,878	+0.18(+0.44%)
Dec 02, 2025	41.09	41.16	40.91	41.03	454,671	+0.07(+0.17%)
Dec 01, 2025	40.73	41.16	40.68	40.96	430,782	+0.01(+0.02%)
Nov 28, 2025	40.91	41.00	40.86	40.95	183,988	+0.03(+0.07%)
Nov 26, 2025	40.76	41.01	40.73	40.92	689,032	+0.26(+0.64%)
Nov 25, 2025	40.19	40.68	40.09	40.66	580,176	+0.36(+0.89%)
Nov 24, 2025	40.05	40.38	39.90	40.30	581,047	+0.45(+1.13%)
Nov 21, 2025	39.49	40.19	39.33	39.85	834,802	+0.51(+1.30%)
Nov 20, 2025	40.53	40.67	39.28	39.34	642,923	-0.58(-1.45%)
Nov 19, 2025	39.88	40.26	39.75	39.92	1,067,032	+0.13(+0.33%)
Nov 18, 2025	39.83	40.05	39.52	39.79	615,023	-0.22(-0.55%)
Nov 17, 2025	40.35	40.54	39.79	40.01	464,261	-0.47(-1.16%)
Nov 14, 2025	40.21	40.72	40.06	40.48	515,739	-0.09(-0.22%)
Nov 13, 2025	41.07	41.10	40.50	40.57	624,285	-0.61(-1.48%)
Nov 12, 2025	41.25	41.28	41.12	41.18	655,710	+0.10(+0.24%)
Nov 11, 2025	40.89	41.16	40.87	41.08	584,701	+0.10(+0.24%)
Nov 10, 2025	40.77	41.05	40.62	40.98	538,512	+0.64(+1.59%)
Nov 07, 2025	40.08	40.58	39.78	40.34	1,533,844	+0.09(+0.22%)
Nov 06, 2025	40.61	40.66	40.13	40.25	1,100,760	-0.37(-0.91%)
Nov 05, 2025	40.52	40.89	40.45	40.62	846,926	+0.11(+0.27%)
Nov 04, 2025	40.61	40.76	40.48	40.51	543,584	-0.49(-1.20%)
Nov 03, 2025	41.18	41.18	40.77	41.00	706,378	-0.02(-0.05%)
Oct 31, 2025	41.21	41.24	40.90	41.02	500,932	+0.04(+0.10%)
Oct 30, 2025	41.13	41.38	40.98	40.98	697,305	-0.34(-0.82%)
Oct 29, 2025	41.48	41.64	41.13	41.32	744,777	+0.00(+0.00%)
Oct 28, 2025	41.27	41.47	41.17	41.32	559,096	+0.02(+0.05%)
Oct 27, 2025	41.07	41.30	41.07	41.30	1,240,759	+0.59(+1.45%)
Oct 24, 2025	40.65	40.85	40.64	40.71	382,139	+0.38(+0.94%)
Oct 23, 2025	40.34	40.46	40.21	40.33	493,924	+0.12(+0.30%)
Oct 22, 2025	40.51	40.51	39.97	40.21	872,466	-0.34(-0.84%)
Oct 21, 2025	40.45	40.59	40.36	40.55	499,401	+0.05(+0.12%)
Oct 20, 2025	40.21	40.57	40.20	40.50	599,058	+0.52(+1.30%)
Oct 17, 2025	39.66	40.09	39.64	39.98	662,446	+0.24(+0.60%)
Oct 16, 2025	40.13	40.17	39.54	39.74	2,727,941	-0.28(-0.70%)
Oct 15, 2025	40.21	40.38	39.70	40.02	555,038	+0.17(+0.43%)
Oct 14, 2025	39.56	40.08	39.35	39.85	677,834	-0.04(-0.10%)
Oct 13, 2025	39.84	39.98	39.69	39.89	652,941	+0.50(+1.27%)
Oct 10, 2025	40.45	40.54	39.34	39.39	689,965	-0.97(-2.40%)
Oct 09, 2025	40.64	40.64	40.29	40.36	735,820	-0.18(-0.44%)
Oct 08, 2025	40.44	40.56		40.54	422,212	+0.19(+0.47%)
Oct 07, 2025	40.58	40.64	40.24	40.35	572,965	-0.17(-0.42%)
Oct 06, 2025	40.62	40.62	40.40	40.52	813,072	+0.01(+0.02%)
Oct 03, 2025	40.53	40.69	40.43	40.51	1,464,938	-0.02(-0.05%)
Oct 02, 2025	40.52	40.55	40.35	40.53	897,295	+0.10(+0.25%)