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%
CRUX — Columbia Core Bond ETF
NYSE ArcaColumbia Core Bond ETF
$28.49
-0.01(-0.04%)
- O
- 28.59
- H
- 28.61
- L
- 28.47
- V
- 174.56K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.49
Period Return-5.48%
Period High$30.84
Period Low$28.35
Avg Daily Volume434.4K
Total Trading Days140
CRUX — Historical OHLCV Price & Volume Table
Mar 16, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.59 | $28.61 | $28.47 | $28.49 | $-0.01 | -0.04% | 174,559 | $28.51 | $28.47 $28.61 |
| Oct 1, 2026 | $28.40 | $28.56 | $28.35 | $28.50 | $-0.05 | -0.16% | 453,007 | $28.46 | $28.35 $28.56 |
| Sep 30, 2026 | $28.61 | $28.61 | $28.51 | $28.55 | $-0.06 | -0.19% | 153,714 | $28.54 | $28.51 $28.61 |
| Sep 29, 2026 | $28.61 | $28.61 | $28.52 | $28.60 | $-0.06 | -0.19% | 1,994,035 | $28.59 | $28.52 $28.61 |
| Sep 28, 2026 | $28.66 | $28.69 | $28.60 | $28.66 | $-0.11 | -0.37% | 139,195 | $28.63 | $28.60 $28.69 |
| Sep 25, 2026 | $28.74 | $28.77 | $28.65 | $28.76 | +$0.04 | +0.14% | 211,482 | $28.71 | $28.65 $28.77 |
| Sep 24, 2026 | $28.87 | $28.91 | $28.71 | $28.72 | $-0.18 | -0.62% | 208,527 | $28.81 | $28.71 $28.91 |
| Sep 23, 2026 | $29.05 | $29.05 | $28.86 | $28.90 | $-0.19 | -0.66% | 190,736 | $28.91 | $28.86 $29.05 |
| Sep 22, 2026 | $29.16 | $29.17 | $29.04 | $29.09 | +$0.00 | +0.00% | 141,052 | $29.08 | $29.04 $29.17 |
| Sep 21, 2026 | $29.09 | $29.10 | $29.04 | $29.09 | +$0.07 | +0.24% | 159,107 | $29.06 | $29.04 $29.10 |
| Sep 18, 2026 | $29.06 | $29.08 | $29.02 | $29.02 | $-0.10 | -0.34% | 183,421 | $29.04 | $29.02 $29.08 |
| Sep 17, 2026 | $29.08 | $29.12 | $29.06 | $29.12 | +$0.13 | +0.43% | 200,384 | $29.09 | $29.06 $29.12 |
| Sep 16, 2026 | $29.00 | $29.07 | $28.98 | $29.00 | +$0.01 | +0.03% | 1,340,443 | $29.04 | $28.98 $29.07 |
| Sep 15, 2026 | $28.96 | $28.99 | $28.95 | $28.99 | $-0.01 | -0.02% | 562,903 | $28.97 | $28.95 $28.99 |
| Sep 14, 2026 | $28.99 | $29.05 | $28.96 | $28.99 | $-0.03 | -0.10% | 319,247 | $29.02 | $28.96 $29.05 |
| Sep 11, 2026 | $29.10 | $29.11 | $29.02 | $29.02 | $-0.08 | -0.27% | 235,104 | $29.05 | $29.02 $29.11 |
| Sep 10, 2026 | $29.15 | $29.19 | $29.09 | $29.10 | $-0.17 | -0.58% | 290,228 | $29.15 | $29.09 $29.19 |
| Sep 9, 2026 | $29.30 | $29.32 | $29.24 | $29.27 | $-0.04 | -0.14% | 265,752 | $29.28 | $29.24 $29.32 |
| Sep 8, 2026 | $29.40 | $29.40 | $29.27 | $29.31 | $-0.03 | -0.09% | 373,439 | $29.32 | $29.27 $29.40 |
| Sep 4, 2026 | $29.32 | $29.35 | $29.32 | $29.34 | +$0.04 | +0.12% | 153,384 | $29.33 | $29.32 $29.35 |
| Sep 3, 2026 | $29.34 | $29.37 | $29.30 | $29.30 | +$0.02 | +0.05% | 138,542 | $29.34 | $29.30 $29.37 |
| Sep 2, 2026 | $29.27 | $29.30 | $29.24 | $29.29 | +$0.00 | +0.00% | 161,449 | $29.26 | $29.24 $29.30 |
| Sep 1, 2026 | $29.29 | $29.35 | $29.25 | $29.29 | $-0.18 | -0.59% | 454,117 | $29.31 | $29.25 $29.35 |
| Aug 31, 2026 | $29.47 | $29.48 | $29.43 | $29.46 | $-0.05 | -0.17% | 158,345 | $29.46 | $29.43 $29.48 |
| Aug 28, 2026 | $29.58 | $29.61 | $29.51 | $29.51 | $-0.10 | -0.32% | 1,102,098 | $29.53 | $29.51 $29.61 |
| Aug 27, 2026 | $29.61 | $29.62 | $29.59 | $29.61 | $-0.02 | -0.05% | 273,278 | $29.60 | $29.59 $29.62 |
| Aug 26, 2026 | $29.61 | $29.62 | $29.58 | $29.62 | $-0.02 | -0.05% | 152,483 | $29.60 | $29.58 $29.62 |
| Aug 25, 2026 | $29.57 | $29.65 | $29.54 | $29.64 | +$0.14 | +0.46% | 218,603 | $29.59 | $29.54 $29.65 |
| Aug 24, 2026 | $29.48 | $29.54 | $29.48 | $29.50 | +$0.03 | +0.10% | 160,789 | $29.51 | $29.48 $29.54 |
| Aug 21, 2026 | $29.47 | $29.48 | $29.44 | $29.47 | $-0.03 | -0.10% | 129,184 | $29.46 | $29.44 $29.48 |