S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
AMEX
Columbia Research Enhanced Real Estate ETF (CRED)
Columbia Research Enhanced Real Estate ETF (CRED) Historical

CRED Columbia Research Enhanced Real Estate ETF

20.6098

-0.0085 (-0.04%)

Jun 14 2024 - Closed

Delayed by 15 minutes

CRED Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	20.6098	-0.01	-0.04%	20.62	20.62	20.6098	168
Jun 13 2024	20.6183	0.13	0.65%	20.64	20.64	20.56	592
Jun 12 2024	20.4844	0.08	0.40%	20.58	20.865	20.4844	897
Jun 11 2024	20.4037	-0.10	-0.48%	20.4037	20.4037	20.4037	166
Jun 10 2024	20.5017	0.05	0.26%	20.52	20.52	20.5017	22
Jun 07 2024	20.4482	-0.23	-1.10%	20.51	20.51	20.4482	405
Jun 06 2024	20.675	0.05	0.24%	20.79	20.79	20.675	15
Jun 05 2024	20.6258	-0.08	-0.38%	20.79	20.79	20.6258	18
Jun 04 2024	20.7036	0.19	0.92%	20.59	20.7036	20.59	52
Jun 03 2024	20.515	-0.01	-0.04%	20.31	20.53	20.31	93
May 31 2024	20.5236	0.40	1.97%	20.51	20.5236	20.51	5
May 30 2024	20.1262	0.29	1.46%	20.06	20.1262	20.06	50
May 29 2024	19.8357	-0.27	-1.34%	20.07	20.07	19.8357	20
May 28 2024	20.1052	-0.04	-0.18%	20.40	20.40	20.1052	6
May 24 2024	20.1405	0.03	0.13%	20.49	20.49	20.1405	52
May 23 2024	20.115	-0.34	-1.66%	20.15	20.15	20.115	77
May 22 2024	20.4554	-0.22	-1.06%	20.80	20.80	20.4554	186
May 21 2024	20.674	0.04	0.19%	20.674	20.674	20.674	12
May 20 2024	20.635	-0.13	-0.63%	20.90	20.90	20.635	24
May 17 2024	20.7652	-0.06	-0.30%	20.76	20.78	20.76	347
May 16 2024	20.8277	-0.03	-0.13%	20.97	20.97	20.8277	87
May 15 2024	20.855	0.25	1.21%	20.855	20.855	20.855	4
May 14 2024	20.605	0.21	1.03%	20.55	20.605	20.55	76
May 13 2024	20.3956	0.01	0.03%	20.21	20.3956	20.21	384
May 10 2024	20.3902	-0.05	-0.26%	20.46	20.46	20.3902	811
May 09 2024	20.4427	0.42	2.08%	20.35	20.4427	20.35	162
May 08 2024	20.0267	-0.11	-0.54%	20.02	20.0267	20.02	30
May 07 2024	20.1347	0.11	0.54%	20.03	20.1347	20.03	13
May 06 2024	20.0273	0.00	0.00%	20.37	20.37	20.0273	54
May 03 2024	20.0263	0.10	0.48%	20.05	20.05	20.0263	162
May 02 2024	19.9301	0.22	1.12%	19.9301	19.9301	19.9301	30
May 01 2024	19.7085	0.07	0.34%	19.66	19.7085	19.66	12
Apr 30 2024	19.6422	-0.33	-1.63%	19.6422	19.6422	19.6422	28
Apr 29 2024	19.9686	0.18	0.93%	20.18	20.18	19.9686	5
Apr 26 2024	19.7842	0.00	-0.01%	19.7842	19.7842	19.7842	63
Apr 25 2024	19.7855	-0.15	-0.74%	19.7855	19.7855	19.7855	49
Apr 24 2024	19.9321	0.02	0.10%	20.03	20.03	19.9321	14
Apr 23 2024	19.9122	0.20	1.02%	19.51	19.9122	19.51	20
Apr 22 2024	19.7112	0.16	0.80%	19.55	19.7112	19.55	7
Apr 19 2024	19.5546	0.16	0.84%	19.5546	19.5546	19.5546	0
Apr 18 2024	19.3923	-0.01	-0.07%	19.27	19.3923	19.27	14
Apr 17 2024	19.4064	-0.04	-0.22%	20.33	20.33	19.29	1,665
Apr 16 2024	19.4501	-0.30	-1.54%	19.85	19.85	19.4501	19
Apr 15 2024	19.755	-0.24	-1.21%	20.29	20.29	19.755	22
Apr 12 2024	19.9962	-0.22	-1.10%	19.99	19.9962	19.99	28
Apr 11 2024	20.2181	0.04	0.21%	20.30	20.30	20.2181	5
Apr 10 2024	20.1754	-0.76	-3.64%	20.1754	20.1754	20.1754	5
Apr 09 2024	20.9379	0.28	1.34%	20.52	20.9379	20.52	27
Apr 08 2024	20.661	0.17	0.82%	20.53	20.661	20.53	51
Apr 05 2024	20.4923	0.10	0.47%	20.29	20.4923	20.29	159
Apr 04 2024	20.3962	-0.13	-0.63%	20.3962	20.3962	20.3962	0
Apr 03 2024	20.5265	0.00	-0.02%	20.5265	20.5265	20.5265	5
Apr 02 2024	20.5312	-0.26	-1.26%	20.75	20.75	20.48	404
Apr 01 2024	20.794	-0.36	-1.72%	21.41	21.41	20.794	19
Mar 28 2024	21.1583	0.18	0.86%	21.13	21.1583	21.13	22
Mar 27 2024	20.9784	0.49	2.38%	20.665	20.9784	20.665	6
Mar 26 2024	20.491	-0.09	-0.46%	20.491	20.491	20.491	5
Mar 25 2024	20.5853	-0.08	-0.38%	20.5853	20.5853	20.5853	66
Mar 22 2024	20.6646	-0.38	-1.82%	20.90	20.90	20.6544	189
Mar 21 2024	21.0468	0.11	0.51%	21.12	21.12	21.0468	211
Mar 20 2024	20.9395	0.10	0.49%	20.91	20.9395	20.91	57
Mar 19 2024	20.8364	0.07	0.32%	20.52	20.8364	20.52	14
Mar 18 2024	20.769	-0.05	-0.22%	20.91	20.91	20.769	18

Columbia Research Enhanc...

Cades Domestic bond 1.5%...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions