Columbia Research Enhanced Real Estate ETF (NQ: CRED )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	106.64	106.81	106.55	106.55	42,277	-0.02(-0.02%)
Jun 28, 2018	106.57	106.66	106.52	106.57	35,717	-0.02(-0.02%)
Jun 27, 2018	106.53	106.72	106.51	106.59	55,699	+0.24(+0.22%)
Jun 26, 2018	106.30	106.40	106.19	106.35	45,928	+0.20(+0.19%)
Jun 25, 2018	106.23	106.31	106.15	106.15	21,818	-0.05(-0.05%)
Jun 22, 2018	106.18	106.30	106.08	106.20	33,246	+0.00(+0.00%)
Jun 21, 2018	106.15	106.29	106.12	106.20	31,867	+0.03(+0.03%)
Jun 20, 2018	106.53	106.54	106.17	106.17	56,590	-0.41(-0.38%)
Jun 19, 2018	106.50	106.64	106.48	106.58	31,265	+0.10(+0.09%)
Jun 18, 2018	106.61	106.61	106.33	106.48	41,407	-0.04(-0.04%)
Jun 15, 2018		106.79	106.52	106.52	52,471	-0.04(-0.04%)
Jun 14, 2018	106.59	106.62	106.47	106.56	41,711	+0.34(+0.32%)
Jun 13, 2018	106.32	106.46	106.00	106.22	104,064	-0.09(-0.08%)
Jun 12, 2018	106.17	106.39	106.17	106.31	120,262	-0.03(-0.03%)
Jun 11, 2018	106.25	106.41	106.22	106.34	25,937	-0.08(-0.08%)
Jun 08, 2018	106.52	106.59	106.42	106.42	37,057	-0.11(-0.10%)
Jun 07, 2018	106.31	106.77	106.22	106.53	73,339	+0.26(+0.24%)
Jun 06, 2018	106.45	106.45	106.14	106.27	33,349	-0.32(-0.30%)
Jun 05, 2018	106.63	106.74	106.53	106.59	73,668	+0.13(+0.12%)
Jun 04, 2018	106.68	106.73	106.45	106.46	33,567	-0.31(-0.29%)
Jun 01, 2018	106.60	106.91	106.58	106.77	31,607	-0.44(-0.41%)
May 31, 2018	107.29	107.40	107.16	107.20	40,785	-0.16(-0.15%)
May 30, 2018	107.36	107.47	107.19	107.36	26,120	-0.31(-0.29%)
May 29, 2018	107.21	107.81	107.11	107.67	52,989	+0.52(+0.48%)
May 25, 2018		107.16	107.16	107.16	0	+0.33(+0.31%)
May 24, 2018	106.75	106.90	106.68	106.83	29,875	+0.27(+0.25%)
May 23, 2018	106.40	106.60	106.32	106.56	45,287	+0.32(+0.30%)
May 22, 2018	106.19	106.24	106.08	106.24	48,160	+0.05(+0.05%)
May 21, 2018	106.08	106.27	106.08	106.19	49,371	+0.00(+0.00%)
May 18, 2018	105.94	106.22	105.94	106.19	45,606	+0.28(+0.26%)
May 17, 2018	106.04	106.04	105.80	105.91	32,294	-0.14(-0.13%)
May 16, 2018	106.22	106.22	106.00	106.05	52,055	-0.14(-0.13%)
May 15, 2018	106.29	106.36	106.02	106.19	43,309	-0.56(-0.52%)
May 14, 2018	106.72	106.85	106.71	106.75	25,949	-0.11(-0.10%)
May 11, 2018	106.90	106.90	106.74	106.86	31,062	+0.12(+0.11%)
May 10, 2018	106.54	106.74	106.54	106.74	42,265	+0.42(+0.39%)
May 09, 2018	106.34	106.45	106.27	106.32	34,760	-0.12(-0.11%)
May 08, 2018	106.43	106.51	106.23	106.44	72,790	-0.02(-0.02%)
May 07, 2018	106.51	106.63	106.40	106.46	37,404	-0.04(-0.04%)
May 04, 2018	106.56	106.66	106.35	106.50	33,364	+0.02(+0.02%)
May 03, 2018	106.63	106.73	106.47	106.48	139,194	-0.01(-0.01%)
May 02, 2018	106.51	106.64	106.42	106.49	41,015	+0.01(+0.01%)
May 01, 2018	106.59	106.63	106.40	106.48	42,727	-0.55(-0.51%)
Apr 30, 2018	107.11	107.11	106.97	107.03	19,946	+0.01(+0.01%)
Apr 27, 2018	106.93	107.08	106.93	107.02	25,586	+0.21(+0.20%)
Apr 26, 2018	106.72	106.92	106.72	106.81	34,223	+0.15(+0.14%)
Apr 25, 2018	106.74	106.77	106.48	106.66	46,663	-0.23(-0.21%)
Apr 24, 2018	107.06	107.08	106.85	106.89	39,312	-0.12(-0.11%)
Apr 23, 2018	107.16	107.16	106.96	107.00	62,582	-0.18(-0.17%)
Apr 20, 2018	107.37	107.42	107.18	107.18	46,774	-0.33(-0.31%)
Apr 19, 2018	107.60	107.60	107.39	107.51	36,449	-0.34(-0.31%)
Apr 18, 2018	108.06	108.17	107.84	107.85	57,545	-0.37(-0.34%)
Apr 17, 2018	108.09	108.36	108.09	108.22	30,912	+0.08(+0.07%)
Apr 16, 2018	108.06	108.28	107.99	108.14	22,228	-0.10(-0.09%)
Apr 13, 2018	108.16	108.31	108.11	108.24	58,591	+0.04(+0.04%)
Apr 12, 2018	108.33	108.33	108.15	108.20	52,436	-0.19(-0.17%)
Apr 11, 2018	108.37	108.47	108.32	108.39	97,531	+0.17(+0.16%)
Apr 10, 2018	108.37	108.37	108.14	108.22	61,476	-0.12(-0.11%)
Apr 09, 2018	108.08	108.37	108.02	108.34	52,633	+0.13(+0.12%)
Apr 06, 2018	108.08	108.27	108.01	108.21	49,458	+0.32(+0.30%)
Apr 05, 2018	107.84	107.94	107.79	107.89	57,482	+0.02(+0.02%)
Apr 04, 2018	108.02	108.13	107.86	107.87	113,520	-0.10(-0.09%)
Apr 03, 2018	108.08	108.11	107.91	107.97	50,829	-0.14(-0.13%)
Apr 02, 2018	107.90	108.22	107.89	108.11	55,669	-0.27(-0.25%)
Mar 29, 2018		108.38	108.38	108.38	0	+0.25(+0.23%)
Mar 28, 2018	108.10	108.20	107.91	108.13	63,814	+0.16(+0.15%)
Mar 27, 2018	107.63	108.12	107.63	107.97	69,627	+0.33(+0.30%)
Mar 26, 2018	107.76	107.80	107.49	107.64	107,813	+0.09(+0.08%)
Mar 23, 2018	107.55	107.64	107.42	107.55	64,885	-0.11(-0.10%)
Mar 22, 2018	107.69	107.92	107.56	107.66	32,869	+0.23(+0.21%)
Mar 21, 2018	107.49	107.54	107.12	107.43	33,515	-0.15(-0.14%)
Mar 20, 2018	107.50	107.69	107.47	107.58	44,515	-0.22(-0.20%)
Mar 19, 2018	107.69	107.97	107.69	107.80	43,302	-0.21(-0.19%)
Mar 16, 2018	107.90	108.01	107.78	108.01	45,047	-0.02(-0.02%)
Mar 15, 2018	107.96	108.13	107.94	108.03	57,250	-0.01(-0.01%)
Mar 14, 2018	107.75	108.11	107.74	108.04	54,540	+0.23(+0.21%)
Mar 13, 2018	107.96	107.97	107.67	107.81	78,512	-0.03(-0.03%)
Mar 12, 2018	107.71	107.90	107.71	107.84	33,243	+0.16(+0.15%)
Mar 09, 2018	107.88	107.88	107.67	107.68	53,605	-0.35(-0.32%)
Mar 08, 2018	107.87	108.17	107.87	108.03	29,520	+0.13(+0.12%)
Mar 07, 2018	107.91	108.06	107.78	107.90	33,334	-0.07(-0.06%)
Mar 06, 2018	108.10	108.18	107.90	107.97	66,068	+0.19(+0.18%)
Mar 05, 2018	108.05	108.05	107.67	107.78	62,153	-0.08(-0.07%)
Mar 02, 2018	107.90	107.96	107.70	107.86	107,224	-0.22(-0.20%)
Mar 01, 2018	107.93	108.20	107.77	108.08	159,393	-0.20(-0.18%)
Feb 28, 2018	108.23	108.32	108.11	108.28	86,780	+0.13(+0.12%)
Feb 27, 2018	108.60	108.60	107.95	108.15	134,762	-0.33(-0.30%)
Feb 26, 2018	108.64	108.70	108.46	108.48	34,668	+0.05(+0.05%)
Feb 23, 2018	108.32	108.52	108.18	108.43	159,404	+0.34(+0.31%)
Feb 22, 2018			108.03	108.09	33,293	+0.19(+0.18%)
Feb 21, 2018	108.34	108.42	107.87	107.90	47,751	-0.37(-0.34%)
Feb 20, 2018	108.39	108.39	108.18	108.27	67,947	-0.31(-0.28%)
Feb 16, 2018		108.58	108.58	108.58	0	+0.23(+0.21%)
Feb 15, 2018	108.27	108.46	108.27	108.35	76,592	+0.27(+0.25%)
Feb 14, 2018	108.03	108.19	107.99	108.08	41,979	-0.30(-0.28%)
Feb 13, 2018	108.45	108.49	108.24	108.38	93,495	-0.17(-0.16%)
Feb 12, 2018	108.53	108.67	108.42	108.55	64,296	+0.09(+0.08%)
Feb 09, 2018	108.40	108.59	108.38	108.46	80,129	-0.25(-0.23%)
Feb 08, 2018		108.94	108.62	108.71	71,932	-0.27(-0.25%)
Feb 07, 2018	109.36	109.44	108.89	108.97	92,454	-0.31(-0.28%)
Feb 06, 2018	109.48	109.55	109.22	109.28	85,284	-0.18(-0.16%)
Feb 05, 2018	109.07	109.75	109.00	109.46	87,653	+0.21(+0.19%)
Feb 02, 2018	109.35	109.47	109.12	109.25	81,235	-0.38(-0.34%)
Feb 01, 2018	110.18	110.18	109.63	109.63	53,332	-0.76(-0.68%)
Jan 31, 2018	110.33	110.43	110.14	110.39	50,287	+0.25(+0.23%)
Jan 30, 2018	110.33	110.33	110.04	110.14	47,451	-0.28(-0.25%)
Jan 29, 2018	110.44	110.47	110.20	110.42	60,492	-0.26(-0.23%)
Jan 26, 2018	110.78	110.78	110.51	110.67	50,401	-0.08(-0.07%)
Jan 25, 2018	110.34	110.80	110.31	110.75	73,169	+0.35(+0.32%)
Jan 24, 2018	110.29	110.45	110.24	110.41	64,135	-0.14(-0.13%)
Jan 23, 2018	110.36	110.59	110.33	110.55	50,310	+0.32(+0.29%)
Jan 22, 2018	110.36	110.44	110.20	110.23	77,479	-0.04(-0.04%)
Jan 19, 2018	110.34	110.39	110.23	110.27	51,340	-0.28(-0.26%)
Jan 18, 2018	110.58	110.72	110.44	110.55	674,174	-0.34(-0.31%)
Jan 17, 2018	111.12	111.12	110.87	110.89	67,063	-0.23(-0.21%)
Jan 16, 2018	111.24	111.24	110.97	111.12	111,524	+0.04(+0.04%)
Jan 12, 2018		111.08	111.08	111.08	0	+0.10(+0.09%)
Jan 11, 2018	110.81	111.08	110.75	110.98	50,420	+0.21(+0.19%)
Jan 10, 2018	110.50	110.87	110.47	110.78	63,173	+0.04(+0.04%)
Jan 09, 2018	111.01	111.01	110.69	110.73	178,093	-0.39(-0.35%)
Jan 08, 2018	111.23	111.27	111.04	111.12	113,207	+0.00(+0.00%)
Jan 05, 2018	111.14	111.24	111.02	111.12	68,788	-0.11(-0.10%)
Jan 04, 2018	111.01	111.23	110.97	111.23	59,374	+0.06(+0.05%)
Jan 03, 2018	111.18	111.23	111.00	111.17	65,090	+0.09(+0.08%)
Jan 02, 2018	111.27	111.27	110.85	111.08	76,729	-0.34(-0.30%)
Dec 29, 2017		111.42	111.42	111.42	0	+0.03(+0.03%)
Dec 28, 2017	111.42	111.43	111.28	111.39	50,380	-0.04(-0.04%)
Dec 27, 2017	111.04	111.46	111.04	111.43	57,853	+0.48(+0.43%)
Dec 26, 2017	110.80	111.01	110.80	110.95	27,072	+0.12(+0.11%)
Dec 22, 2017	110.83	110.84	110.70	110.83	51,091	+0.05(+0.04%)
Dec 21, 2017	110.60	110.83	110.60	110.78	48,534	+0.24(+0.22%)
Dec 20, 2017	110.61	110.77	110.51	110.55	39,642	-0.34(-0.30%)
Dec 19, 2017	111.05	111.05	110.76	110.88	56,084	-0.45(-0.40%)
Dec 18, 2017	111.54	111.54	111.25	111.33	90,961	-0.23(-0.21%)
Dec 15, 2017	111.47	111.59	111.39	111.56	64,655	+0.10(+0.09%)
Dec 14, 2017	111.32	111.50	111.17	111.46	37,182	+0.05(+0.04%)
Dec 13, 2017	111.18	111.42	111.12	111.41	33,156	+0.44(+0.39%)
Dec 12, 2017	110.87	110.98	110.83	110.97	48,487	-0.01(-0.01%)
Dec 11, 2017	111.13	111.18	110.97	110.98	41,576	-0.08(-0.07%)
Dec 08, 2017	110.97	111.06	110.92	111.06	70,521	-0.03(-0.03%)
Dec 07, 2017	111.32	111.35	110.98	111.09	49,796	-0.15(-0.13%)
Dec 06, 2017	111.30	111.40	111.19	111.24	56,794	+0.11(+0.10%)
Dec 05, 2017	110.86	111.13	110.86	111.13	219,266	+0.28(+0.25%)
Dec 04, 2017	110.79	110.90	110.79	110.85	47,095	-0.10(-0.09%)
Dec 01, 2017	110.70	111.17	110.59	110.95	133,731	+0.48(+0.44%)
Nov 30, 2017	110.66	110.71	110.34	110.47	58,288	-0.17(-0.15%)
Nov 29, 2017	110.64	110.68	110.44	110.64	34,928	-0.27(-0.24%)
Nov 28, 2017	111.00	111.04	110.89	110.91	75,039	+0.03(+0.03%)
Nov 27, 2017	110.89	110.95	110.77	110.88	30,035	+0.00(+0.00%)
Nov 24, 2017	111.00	111.00	110.86	110.88	35,735	-0.11(-0.10%)
Nov 22, 2017	110.73	111.03	110.73	110.98	59,281	+0.36(+0.32%)
Nov 21, 2017	110.66	110.76	110.51	110.63	56,485	+0.16(+0.14%)
Nov 20, 2017	110.36	110.48	110.32	110.47	51,042	-0.02(-0.02%)
Nov 17, 2017	110.47	110.54	110.37	110.49	78,255	+0.23(+0.21%)
Nov 16, 2017	110.36	110.46	110.26	110.26	36,135	-0.15(-0.13%)
Nov 15, 2017	110.15	110.44	110.07	110.41	23,816	+0.27(+0.24%)
Nov 14, 2017	110.08	110.19	110.02	110.14	50,626	+0.07(+0.06%)
Nov 13, 2017	110.22	110.22	110.03	110.08	82,265	-0.01(-0.01%)
Nov 10, 2017	110.18	110.23	110.00	110.08	19,334	-0.49(-0.45%)
Nov 09, 2017	110.51	110.65	110.47	110.58	42,277	-0.20(-0.18%)
Nov 08, 2017	110.84	110.88	110.73	110.78	35,688	+0.00(+0.00%)
Nov 07, 2017	110.83	110.89	110.77	110.78	101,657	-0.12(-0.11%)
Nov 06, 2017	110.93	110.99	110.82	110.90	50,103	+0.08(+0.07%)
Nov 03, 2017	110.87	110.90	110.68	110.82	59,753	+0.11(+0.10%)
Nov 02, 2017	110.81	110.86	110.70	110.71	733,572	+0.01(+0.01%)
Nov 01, 2017	110.68	110.84	110.57	110.70	48,954	+0.14(+0.13%)
Oct 31, 2017	110.81	110.81	110.54	110.55	587,638	-0.24(-0.21%)
Oct 30, 2017	110.72	110.81	110.64	110.79	40,711	+0.27(+0.24%)
Oct 27, 2017	110.36	110.53	110.32	110.53	29,226	+0.27(+0.24%)
Oct 26, 2017	110.31	110.37	110.17	110.26	46,977	-0.01(-0.01%)
Oct 25, 2017	110.21	110.31	110.09	110.27	55,342	-0.21(-0.19%)
Oct 24, 2017	110.44	110.56	110.38	110.47	47,122	-0.13(-0.12%)
Oct 23, 2017	110.65	110.72	110.60	110.60	30,805	+0.04(+0.04%)
Oct 20, 2017	110.57	110.64	110.47	110.56	35,619	-0.25(-0.22%)
Oct 19, 2017	110.92	110.98	110.68	110.81	85,768	+0.08(+0.07%)
Oct 18, 2017	110.73	110.76	110.61	110.73	45,529	-0.16(-0.14%)
Oct 17, 2017	110.79	110.95	110.77	110.89	90,444	-0.04(-0.04%)
Oct 16, 2017	110.92	110.99	110.78	110.93	59,037	-0.07(-0.06%)
Oct 13, 2017	110.95	111.06	110.83	111.00	72,593	+0.31(+0.28%)
Oct 12, 2017	110.60	110.71	110.56	110.69	54,459	+0.11(+0.10%)
Oct 11, 2017	110.63	110.63	110.50	110.58	26,345	+0.02(+0.01%)
Oct 10, 2017	110.54	110.76	110.54	110.57	25,412	+0.05(+0.05%)
Oct 09, 2017	110.36	110.55	110.36	110.52	54,411	+0.18(+0.16%)
Oct 06, 2017	110.26	110.52	110.10	110.34	61,499	-0.23(-0.21%)
Oct 05, 2017	110.62	110.62	110.48	110.56	188,312	-0.14(-0.12%)
Oct 04, 2017	110.70	110.72	110.48	110.70	74,113	+0.06(+0.05%)
Oct 03, 2017	110.48	110.64	110.47	110.64	86,403	+0.20(+0.18%)
Oct 02, 2017	110.62	110.62	110.38	110.45	48,851	-0.06(-0.06%)
Sep 29, 2017	110.46	110.57	110.37	110.51	105,921	+0.10(+0.09%)
Sep 28, 2017	110.21	110.48	110.17	110.40	54,023	+0.09(+0.09%)
Sep 27, 2017	110.28	110.37	110.17	110.31	45,815	-0.38(-0.35%)
Sep 26, 2017	110.67	110.72	110.51	110.69	35,957	+0.00(+0.00%)
Sep 25, 2017	110.52	110.70	110.45	110.69	44,190	+0.26(+0.23%)
Sep 22, 2017	110.31	110.54	110.26	110.44	115,460	+0.16(+0.14%)
Sep 21, 2017	110.27	110.49	110.21	110.28	72,313	-0.02(-0.02%)
Sep 20, 2017	110.47	110.48	110.09	110.30	48,482	-0.10(-0.09%)
Sep 19, 2017	110.38	110.44	110.26	110.40	55,693	-0.05(-0.04%)
Sep 18, 2017	110.48	110.48	110.25	110.45	41,488	-0.06(-0.05%)
Sep 15, 2017	110.37	110.53	110.28	110.51	40,800	+0.14(+0.12%)
Sep 14, 2017	110.28	110.46	110.16	110.37	190,265	+0.01(+0.01%)
Sep 13, 2017	110.37	110.47	110.33	110.36	98,213	-0.07(-0.06%)
Sep 12, 2017	110.39	110.52	110.36	110.43	44,934	-0.23(-0.20%)
Sep 11, 2017	110.76	110.77	110.55	110.66	35,359	-0.30(-0.27%)
Sep 08, 2017	111.04	111.04	110.78	110.95	46,860	-0.15(-0.13%)
Sep 07, 2017	110.85	111.20	110.85	111.10	38,927	+0.36(+0.33%)
Sep 06, 2017	111.02	111.05	110.61	110.73	172,555	-0.25(-0.22%)
Sep 05, 2017	110.66	111.08	110.66	110.98	149,670	+0.39(+0.36%)
Sep 01, 2017	110.76	110.76	110.42	110.59	38,590	-0.17(-0.16%)
Aug 31, 2017	110.69	110.85	110.58	110.76	50,026	+0.14(+0.12%)
Aug 30, 2017	110.44	110.62	110.44	110.62	38,479	+0.12(+0.11%)
Aug 29, 2017	110.66	110.73	110.41	110.50	54,939	+0.00(+0.00%)
Aug 28, 2017	110.41	110.53	110.25	110.50	81,750	+0.06(+0.05%)
Aug 25, 2017	110.30	110.49	110.26	110.44	32,926	+0.28(+0.25%)
Aug 24, 2017	110.15	110.31	110.15	110.17	66,832	-0.17(-0.15%)
Aug 23, 2017	110.28	110.39	110.20	110.34	60,103	+0.25(+0.22%)
Aug 22, 2017	110.23	110.24	110.07	110.09	196,773	-0.11(-0.10%)
Aug 21, 2017	110.07	110.24	110.07	110.20	34,187	+0.09(+0.08%)
Aug 18, 2017	110.24	110.27	109.98	110.11	31,226	+0.02(+0.02%)
Aug 17, 2017	109.83	110.11	109.83	110.09	40,030	+0.11(+0.10%)
Aug 16, 2017	109.70	110.09	109.63	109.98	33,813	+0.25(+0.23%)
Aug 15, 2017	109.60	109.75	109.58	109.73	32,648	-0.14(-0.12%)
Aug 14, 2017	109.88	109.93	109.75	109.86	42,324	-0.05(-0.04%)
Aug 11, 2017	109.74	109.92	109.65	109.91	33,650	+0.07(+0.06%)
Aug 10, 2017	109.83	109.87	109.61	109.84	52,553	+0.05(+0.04%)
Aug 09, 2017	109.96	109.96	109.74	109.80	33,495	+0.09(+0.08%)
Aug 08, 2017	109.90	109.96	109.62	109.71	70,418	-0.26(-0.23%)
Aug 07, 2017	109.92	110.00	109.85	109.96	49,144	+0.07(+0.06%)
Aug 04, 2017	110.04	110.04	109.81	109.89	45,399	-0.38(-0.35%)
Aug 03, 2017	110.20	110.33	110.11	110.28	67,806	+0.15(+0.13%)