MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CCRP — Columbia Corporate Bond ETF
NYSE ArcaColumbia Corporate Bond ETF
$18.61
-0.03(-0.17%)
- O
- 18.61
- H
- 18.61
- L
- 18.61
- V
- 12
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.61
Period Return-7.17%
Period High$20.21
Period Low$18.61
Avg Daily Volume14.1K
Total Trading Days204
CCRP — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.61 | $18.61 | $18.61 | $18.61 | $-0.03 | -0.17% | 12 | $18.68 | $18.61 $18.61 |
| Oct 1, 2026 | $18.64 | $18.64 | $18.64 | $18.64 | $-0.05 | -0.27% | 8 | $18.57 | $18.64 $18.64 |
| Sep 30, 2026 | $18.71 | $18.71 | $18.69 | $18.69 | $-0.05 | -0.25% | 249,737 | $18.71 | $18.69 $18.71 |
| Sep 29, 2026 | $18.74 | $18.74 | $18.74 | $18.74 | $-0.02 | -0.09% | 11 | $18.75 | $18.74 $18.74 |
| Sep 28, 2026 | $18.76 | $18.76 | $18.76 | $18.76 | $-0.11 | -0.60% | 8 | $18.78 | $18.76 $18.76 |
| Sep 25, 2026 | $18.87 | $18.87 | $18.87 | $18.87 | +$0.01 | +0.07% | 24 | $19.10 | $18.87 $18.87 |
| Sep 24, 2026 | $18.86 | $18.86 | $18.86 | $18.86 | $-0.10 | -0.53% | 9 | $18.93 | $18.86 $18.86 |
| Sep 23, 2026 | $18.96 | $18.96 | $18.96 | $18.96 | $-0.19 | -0.97% | 8 | $19.04 | $18.96 $18.96 |
| Sep 22, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $-0.02 | -0.13% | 8 | $19.15 | $19.14 $19.14 |
| Sep 21, 2026 | $19.17 | $19.17 | $19.17 | $19.17 | +$0.06 | +0.29% | 9 | $19.15 | $19.17 $19.17 |
| Sep 18, 2026 | $19.11 | $19.11 | $19.11 | $19.11 | $-0.07 | -0.34% | 13 | $19.12 | $19.11 $19.11 |
| Sep 17, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | +$0.10 | +0.52% | 9 | $19.16 | $19.18 $19.18 |
| Sep 16, 2026 | $19.08 | $19.08 | $19.08 | $19.08 | +$0.02 | +0.11% | 8 | $19.11 | $19.08 $19.08 |
| Sep 15, 2026 | $19.06 | $19.06 | $19.06 | $19.06 | +$0.02 | +0.08% | 9 | $19.05 | $19.06 $19.06 |
| Sep 14, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | +$0.00 | +0.01% | 10 | $19.03 | $19.04 $19.04 |
| Sep 11, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | +$0.00 | +0.02% | 8 | $19.08 | $19.04 $19.04 |
| Sep 10, 2026 | $19.04 | $19.04 | $19.04 | $19.04 | $-0.14 | -0.73% | 8 | $19.08 | $19.04 $19.04 |
| Sep 9, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | $-0.08 | -0.42% | 8 | $19.22 | $19.18 $19.18 |
| Sep 8, 2026 | $19.26 | $19.26 | $19.26 | $19.26 | $-0.01 | -0.03% | 29 | $19.26 | $19.26 $19.26 |
| Sep 4, 2026 | $19.26 | $19.26 | $19.26 | $19.26 | +$0.01 | +0.03% | 10 | $19.25 | $19.26 $19.26 |
| Sep 3, 2026 | $19.25 | $19.25 | $19.25 | $19.25 | +$0.02 | +0.13% | 11 | $19.27 | $19.25 $19.25 |
| Sep 2, 2026 | $19.23 | $19.23 | $19.23 | $19.23 | +$0.02 | +0.08% | 9 | $19.23 | $19.23 $19.23 |
| Sep 1, 2026 | $19.22 | $19.22 | $19.22 | $19.22 | $-0.16 | -0.81% | 8 | $19.26 | $19.22 $19.22 |
| Aug 31, 2026 | $19.37 | $19.37 | $19.37 | $19.37 | $-0.02 | -0.09% | 8 | $19.36 | $19.37 $19.37 |
| Aug 28, 2026 | $19.39 | $19.39 | $19.39 | $19.39 | $-0.06 | -0.28% | 9 | $19.44 | $19.39 $19.39 |
| Aug 27, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $-0.01 | -0.03% | 8 | $19.45 | $19.45 $19.45 |
| Aug 26, 2026 | $19.45 | $19.45 | $19.45 | $19.45 | $-0.02 | -0.13% | 8 | $19.44 | $19.45 $19.45 |
| Aug 25, 2026 | $19.48 | $19.48 | $19.48 | $19.48 | +$0.10 | +0.49% | 8 | $19.44 | $19.48 $19.48 |
| Aug 24, 2026 | $19.38 | $19.38 | $19.38 | $19.38 | +$0.05 | +0.23% | 8 | $19.38 | $19.38 $19.38 |
| Aug 21, 2026 | $19.34 | $19.34 | $19.34 | $19.34 | $-0.02 | -0.08% | 10 | $19.34 | $19.34 $19.34 |