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%
CRED — Columbia Research Enhanced Real Estate ETF
NYSE ArcaColumbia Research Enhanced Real Estate ETF
$19.74
-3.60(-15.44%)
- O
- 19.75
- H
- 19.82
- L
- 19.74
- V
- 1.91K
⏱️ End-of-day dataAs of Jul 24, 2026
Latest Close$19.74
Period Return-8.87%
Period High$23.49
Period Low$19.07
Avg Daily Volume288
Total Trading Days365
CRED — Historical OHLCV Price & Volume Table
Feb 10, 2025 — Jul 24, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | $19.75 | $19.82 | $19.74 | $19.74 | $-3.60 | -15.44% | 1,908 | $20.24 | $19.74 $19.82 |
| Jul 23, 2026 | $23.34 | $23.34 | $23.34 | $23.34 | +$0.05 | +0.20% | 20 | $23.38 | $23.34 $23.34 |
| Jul 22, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | $-0.08 | -0.35% | 35 | $23.32 | $23.29 $23.29 |
| Jul 21, 2026 | $23.38 | $23.38 | $23.38 | $23.38 | +$0.09 | +0.37% | 31 | $23.44 | $23.38 $23.38 |
| Jul 20, 2026 | $23.29 | $23.29 | $23.29 | $23.29 | +$0.01 | +0.04% | 29 | $23.44 | $23.29 $23.29 |
| Jul 17, 2026 | $23.40 | $23.49 | $23.24 | $23.28 | +$0.00 | +0.02% | 1,222 | $23.36 | $23.24 $23.49 |
| Jul 16, 2026 | $23.17 | $23.28 | $23.17 | $23.28 | +$0.49 | +2.13% | 414 | $23.20 | $23.17 $23.28 |
| Jul 15, 2026 | $23.00 | $23.00 | $22.79 | $22.79 | $-0.04 | -0.19% | 362 | $22.85 | $22.79 $23.00 |
| Jul 14, 2026 | $22.83 | $22.83 | $22.83 | $22.83 | +$0.02 | +0.09% | 29 | $22.79 | $22.83 $22.83 |
| Jul 13, 2026 | $22.81 | $22.81 | $22.81 | $22.81 | +$0.07 | +0.32% | 62 | $22.79 | $22.81 $22.81 |
| Jul 10, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | +$0.10 | +0.43% | 100 | $22.74 | $22.74 $22.74 |
| Jul 9, 2026 | $22.69 | $22.71 | $22.64 | $22.64 | +$0.13 | +0.57% | 700 | $22.64 | $22.64 $22.71 |
| Jul 8, 2026 | $22.58 | $22.58 | $22.52 | $22.52 | $-0.39 | -1.72% | 300 | $22.52 | $22.52 $22.58 |
| Jul 7, 2026 | $22.91 | $22.91 | $22.91 | $22.91 | +$0.30 | +1.32% | 100 | $22.91 | $22.91 $22.91 |
| Jul 6, 2026 | $22.61 | $22.61 | $22.61 | $22.61 | $-0.16 | -0.68% | 100 | $22.61 | $22.61 $22.61 |
| Jul 2, 2026 | $22.75 | $22.77 | $22.62 | $22.77 | +$0.16 | +0.73% | 500 | $22.77 | $22.62 $22.77 |
| Jul 1, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $-0.05 | -0.23% | 100 | $22.60 | $22.60 $22.60 |
| Jun 30, 2026 | $22.74 | $22.74 | $22.65 | $22.65 | $-0.44 | -1.90% | 500 | $22.65 | $22.65 $22.74 |
| Jun 29, 2026 | $23.09 | $23.09 | $23.09 | $23.09 | $-0.16 | -0.70% | 200 | $23.09 | $23.09 $23.09 |
| Jun 26, 2026 | $23.00 | $23.26 | $23.00 | $23.26 | +$0.33 | +1.42% | 100 | $23.26 | $23.00 $23.26 |
| Jun 25, 2026 | $22.88 | $22.93 | $22.88 | $22.93 | $-0.22 | -0.96% | 400 | $22.93 | $22.88 $22.93 |
| Jun 24, 2026 | $23.12 | $23.15 | $23.03 | $23.15 | $-0.08 | -0.36% | 400 | $23.15 | $23.03 $23.15 |
| Jun 23, 2026 | $23.24 | $23.24 | $23.24 | $23.24 | +$0.26 | +1.13% | 100 | $23.24 | $23.24 $23.24 |
| Jun 22, 2026 | $22.98 | $22.98 | $22.98 | $22.98 | +$0.25 | +1.10% | 200 | $22.98 | $22.98 $22.98 |
| Jun 18, 2026 | $22.81 | $22.81 | $22.73 | $22.73 | $-0.00 | -0.01% | 400 | $22.73 | $22.73 $22.81 |
| Jun 17, 2026 | $23.16 | $23.16 | $22.73 | $22.73 | $-0.50 | -2.17% | 500 | $22.73 | $22.73 $23.16 |
| Jun 16, 2026 | $23.23 | $23.23 | $23.23 | $23.23 | +$0.06 | +0.24% | 100 | $23.23 | $23.23 $23.23 |
| Jun 15, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | $-0.09 | -0.39% | 100 | $23.18 | $23.18 $23.18 |
| Jun 12, 2026 | $23.25 | $23.27 | $23.25 | $23.27 | +$0.13 | +0.55% | 400 | $23.27 | $23.25 $23.27 |
| Jun 11, 2026 | $23.14 | $23.14 | $23.14 | $23.14 | +$0.03 | +0.13% | 300 | $23.14 | $23.14 $23.14 |