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%
CRXP — Columbia Core Plus Bond ETF
NYSE ArcaColumbia Core Plus Bond ETF
$18.73
+0.00(+0.02%)
- O
- 18.73
- H
- 18.73
- L
- 18.73
- V
- 347.11
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.73
Period Return-6.82%
Period High$20.39
Period Low$18.61
Avg Daily Volume3.7K
Total Trading Days203
CRXP — Historical OHLCV Price & Volume Table
Dec 11, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.73 | $18.73 | $18.73 | $18.73 | +$0.00 | +0.02% | 347 | $18.73 | $18.73 $18.73 |
| Oct 1, 2026 | $18.62 | $18.73 | $18.61 | $18.73 | $-0.07 | -0.39% | 4,929 | $18.61 | $18.61 $18.73 |
| Sep 30, 2026 | $18.77 | $18.80 | $18.77 | $18.80 | $-0.02 | -0.11% | 587 | $18.78 | $18.77 $18.80 |
| Sep 29, 2026 | $18.82 | $18.82 | $18.80 | $18.82 | $-0.01 | -0.05% | 510 | $18.81 | $18.80 $18.82 |
| Sep 28, 2026 | $18.84 | $18.84 | $18.83 | $18.83 | $-0.07 | -0.37% | 3,022 | $18.84 | $18.83 $18.84 |
| Sep 25, 2026 | $18.90 | $18.90 | $18.90 | $18.90 | $-0.02 | -0.11% | 110 | $18.90 | $18.90 $18.90 |
| Sep 24, 2026 | $18.95 | $18.95 | $18.92 | $18.92 | $-0.13 | -0.66% | 780 | $18.95 | $18.92 $18.95 |
| Sep 23, 2026 | $19.05 | $19.05 | $19.05 | $19.05 | $-0.14 | -0.71% | 10 | $19.09 | $19.05 $19.05 |
| Sep 22, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | +$0.01 | +0.03% | 10 | $19.19 | $19.18 $19.18 |
| Sep 21, 2026 | $19.18 | $19.18 | $19.18 | $19.18 | +$0.04 | +0.21% | 10 | $19.18 | $19.18 $19.18 |
| Sep 18, 2026 | $19.14 | $19.14 | $19.14 | $19.14 | $-0.05 | -0.26% | 10 | $19.14 | $19.14 $19.14 |
| Sep 17, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | +$0.07 | +0.35% | 32 | $19.18 | $19.19 $19.19 |
| Sep 16, 2026 | $19.12 | $19.12 | $19.12 | $19.12 | $-0.01 | -0.03% | 12 | $19.14 | $19.12 $19.12 |
| Sep 15, 2026 | $19.13 | $19.13 | $19.13 | $19.13 | $-0.03 | -0.18% | 11 | $19.12 | $19.13 $19.13 |
| Sep 14, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $-0.00 | -0.01% | 10 | $19.14 | $19.16 $19.16 |
| Sep 11, 2026 | $19.16 | $19.16 | $19.16 | $19.16 | $-0.03 | -0.16% | 10 | $19.19 | $19.16 $19.16 |
| Sep 10, 2026 | $19.19 | $19.19 | $19.19 | $19.19 | $-0.11 | -0.59% | 10 | $19.21 | $19.19 $19.19 |
| Sep 9, 2026 | $19.31 | $19.31 | $19.31 | $19.31 | $-0.17 | -0.87% | 10 | $19.40 | $19.31 $19.31 |
| Sep 8, 2026 | $19.47 | $19.48 | $19.47 | $19.48 | $-0.01 | -0.03% | 219 | $19.47 | $19.47 $19.48 |
| Sep 4, 2026 | $19.49 | $19.49 | $19.48 | $19.48 | +$0.02 | +0.08% | 3,368 | $19.49 | $19.48 $19.49 |
| Sep 3, 2026 | $19.46 | $19.46 | $19.46 | $19.46 | +$0.02 | +0.12% | 24 | $19.48 | $19.46 $19.46 |
| Sep 2, 2026 | $19.44 | $19.44 | $19.44 | $19.44 | +$0.01 | +0.03% | 16 | $19.43 | $19.44 $19.44 |
| Sep 1, 2026 | $19.46 | $19.46 | $19.44 | $19.44 | $-0.14 | -0.74% | 110 | $19.46 | $19.44 $19.46 |
| Aug 31, 2026 | $19.55 | $19.58 | $19.55 | $19.58 | $-0.04 | -0.18% | 110 | $19.55 | $19.55 $19.58 |
| Aug 28, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $-0.05 | -0.23% | 10 | $19.64 | $19.62 $19.62 |
| Aug 27, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | $-0.02 | -0.08% | 10 | $19.66 | $19.66 $19.66 |
| Aug 26, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $-0.01 | -0.03% | 10 | $19.67 | $19.68 $19.68 |
| Aug 25, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | +$0.08 | +0.41% | 109 | $19.68 | $19.68 $19.68 |
| Aug 24, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | +$0.04 | +0.20% | 110 | $19.60 | $19.60 $19.60 |
| Aug 21, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $-0.02 | -0.10% | 110 | $19.56 | $19.56 $19.56 |