MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RECS — Columbia Research Enhanced Core ETF
NYSE ArcaColumbia Research Enhanced Core ETF
$45.89
+0.11(+0.24%)
- O
- 45.95
- H
- 46.03
- L
- 45.83
- V
- 1.12M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$45.89
Period Return+41.94%
Period High$46.03
Period Low$31.64
Avg Daily Volume593.2K
Total Trading Days365
RECS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $45.95 | $46.03 | $45.83 | $45.89 | +$0.11 | +0.24% | 1,121,211 | $45.91 | $45.83 $46.03 |
| Oct 5, 2026 | $45.47 | $45.87 | $45.44 | $45.78 | +$0.31 | +0.68% | 598,123 | $45.69 | $45.44 $45.87 |
| Oct 2, 2026 | $45.58 | $45.64 | $45.33 | $45.47 | +$0.23 | +0.51% | 1,071,895 | $45.48 | $45.33 $45.64 |
| Oct 1, 2026 | $45.13 | $45.31 | $44.88 | $45.24 | +$0.15 | +0.33% | 439,760 | $45.13 | $44.88 $45.31 |
| Sep 30, 2026 | $45.38 | $45.55 | $45.09 | $45.09 | $-0.13 | -0.29% | 518,371 | $45.36 | $45.09 $45.55 |
| Sep 29, 2026 | $45.44 | $45.44 | $45.08 | $45.22 | $-0.12 | -0.26% | 505,750 | $45.19 | $45.08 $45.44 |
| Sep 28, 2026 | $45.49 | $45.61 | $45.31 | $45.34 | $-0.23 | -0.50% | 1,074,219 | $45.38 | $45.31 $45.61 |
| Sep 25, 2026 | $45.48 | $45.64 | $45.30 | $45.57 | +$0.12 | +0.26% | 342,106 | $45.50 | $45.30 $45.64 |
| Sep 24, 2026 | $45.30 | $45.54 | $45.28 | $45.45 | $-0.01 | -0.02% | 438,243 | $45.42 | $45.28 $45.54 |
| Sep 23, 2026 | $45.73 | $45.76 | $45.41 | $45.46 | $-0.28 | -0.61% | 452,906 | $45.54 | $45.41 $45.76 |
| Sep 22, 2026 | $45.80 | $46.00 | $45.72 | $45.74 | $-0.03 | -0.07% | 526,192 | $45.81 | $45.72 $46.00 |
| Sep 21, 2026 | $45.33 | $45.89 | $45.33 | $45.77 | +$0.66 | +1.46% | 344,250 | $45.65 | $45.33 $45.89 |
| Sep 18, 2026 | $45.18 | $45.25 | $44.93 | $45.11 | $-0.11 | -0.24% | 454,504 | $45.01 | $44.93 $45.25 |
| Sep 17, 2026 | $45.26 | $45.26 | $45.06 | $45.22 | +$0.43 | +0.96% | 293,486 | $45.19 | $45.06 $45.26 |
| Sep 16, 2026 | $45.17 | $45.25 | $44.56 | $44.79 | $-0.24 | -0.53% | 334,680 | $45.02 | $44.56 $45.25 |
| Sep 15, 2026 | $45.08 | $45.09 | $44.90 | $45.03 | $-0.09 | -0.20% | 319,338 | $45.01 | $44.90 $45.09 |
| Sep 14, 2026 | $45.03 | $45.28 | $44.95 | $45.12 | $-0.07 | -0.15% | 596,633 | $45.10 | $44.95 $45.28 |
| Sep 11, 2026 | $45.29 | $45.37 | $45.19 | $45.19 | +$0.28 | +0.62% | 275,080 | $45.25 | $45.19 $45.37 |
| Sep 10, 2026 | $44.89 | $45.00 | $44.79 | $44.91 | $-0.15 | -0.33% | 467,040 | $44.89 | $44.79 $45.00 |
| Sep 9, 2026 | $45.21 | $45.21 | $45.01 | $45.06 | $-0.11 | -0.24% | 552,758 | $45.09 | $45.01 $45.21 |
| Sep 8, 2026 | $45.61 | $45.66 | $45.12 | $45.17 | $-0.58 | -1.27% | 347,259 | $45.28 | $45.12 $45.66 |
| Sep 4, 2026 | $45.84 | $45.92 | $45.70 | $45.75 | $-0.14 | -0.31% | 604,360 | $45.78 | $45.70 $45.92 |
| Sep 3, 2026 | $45.61 | $45.92 | $45.57 | $45.89 | +$0.51 | +1.12% | 1,389,157 | $45.87 | $45.57 $45.92 |
| Sep 2, 2026 | $45.11 | $45.47 | $45.11 | $45.38 | +$0.32 | +0.71% | 454,341 | $45.37 | $45.11 $45.47 |
| Sep 1, 2026 | $45.01 | $45.30 | $44.95 | $45.06 | $-0.16 | -0.35% | 297,771 | $45.12 | $44.95 $45.30 |
| Aug 31, 2026 | $45.29 | $45.29 | $45.08 | $45.22 | $-0.12 | -0.26% | 357,937 | $45.15 | $45.08 $45.29 |
| Aug 28, 2026 | $45.66 | $45.71 | $45.27 | $45.34 | $-0.23 | -0.50% | 630,418 | $45.37 | $45.27 $45.71 |
| Aug 27, 2026 | $45.44 | $45.67 | $45.36 | $45.57 | +$0.37 | +0.82% | 419,369 | $45.54 | $45.36 $45.67 |
| Aug 26, 2026 | $45.10 | $45.34 | $45.10 | $45.20 | +$0.04 | +0.09% | 344,504 | $45.23 | $45.10 $45.34 |
| Aug 25, 2026 | $45.18 | $45.28 | $44.99 | $45.16 | +$0.10 | +0.22% | 327,944 | $45.09 | $44.99 $45.28 |