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%
REGS — Columbia Large Cap Growth ETF
NYSE ArcaColumbia Large Cap Growth ETF
$11.90
+0.12(+0.98%)
- O
- 11.83
- H
- 11.92
- L
- 11.80
- V
- 52.06K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$11.90
Period Return+17.95%
Period High$11.92
Period Low$9.33
Avg Daily Volume32.1K
Total Trading Days141
REGS — Historical OHLCV Price & Volume Table
Mar 17, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.83 | $11.92 | $11.80 | $11.90 | +$0.12 | +0.98% | 52,060 | $11.88 | $11.80 $11.92 |
| Oct 5, 2026 | $11.65 | $11.84 | $11.65 | $11.79 | +$0.12 | +0.99% | 17,123 | $11.76 | $11.65 $11.84 |
| Oct 2, 2026 | $11.68 | $11.74 | $11.66 | $11.67 | +$0.05 | +0.39% | 6,462 | $11.70 | $11.66 $11.74 |
| Oct 1, 2026 | $11.53 | $11.64 | $11.53 | $11.63 | +$0.05 | +0.45% | 21,880 | $11.61 | $11.53 $11.64 |
| Sep 30, 2026 | $11.55 | $11.65 | $11.55 | $11.57 | +$0.01 | +0.11% | 3,754 | $11.61 | $11.55 $11.65 |
| Sep 29, 2026 | $11.54 | $11.59 | $11.54 | $11.56 | +$0.02 | +0.20% | 12,049 | $11.57 | $11.54 $11.59 |
| Sep 28, 2026 | $11.69 | $11.70 | $11.49 | $11.54 | $-0.13 | -1.10% | 8,775 | $11.60 | $11.49 $11.70 |
| Sep 25, 2026 | $11.65 | $11.67 | $11.63 | $11.67 | +$0.06 | +0.52% | 9,141 | $11.65 | $11.63 $11.67 |
| Sep 24, 2026 | $11.54 | $11.61 | $11.53 | $11.61 | +$0.02 | +0.15% | 10,613 | $11.55 | $11.53 $11.61 |
| Sep 23, 2026 | $11.69 | $11.69 | $11.59 | $11.59 | $-0.11 | -0.96% | 96,061 | $11.64 | $11.59 $11.69 |
| Sep 22, 2026 | $11.58 | $11.74 | $11.58 | $11.70 | +$0.01 | +0.05% | 10,322 | $11.61 | $11.58 $11.74 |
| Sep 21, 2026 | $11.56 | $11.69 | $11.56 | $11.69 | +$0.25 | +2.16% | 477,197 | $11.65 | $11.56 $11.69 |
| Sep 18, 2026 | $11.45 | $11.46 | $11.40 | $11.45 | +$0.01 | +0.05% | 39,961 | $11.44 | $11.40 $11.46 |
| Sep 17, 2026 | $11.41 | $11.45 | $11.37 | $11.44 | +$0.14 | +1.24% | 69,807 | $11.40 | $11.37 $11.45 |
| Sep 16, 2026 | $11.25 | $11.38 | $11.19 | $11.30 | +$0.08 | +0.71% | 115,902 | $11.33 | $11.19 $11.38 |
| Sep 15, 2026 | $11.28 | $11.35 | $11.22 | $11.22 | $-0.14 | -1.22% | 49,136 | $11.30 | $11.22 $11.35 |
| Sep 14, 2026 | $11.36 | $11.39 | $11.29 | $11.36 | $-0.08 | -0.67% | 68,815 | $11.33 | $11.29 $11.39 |
| Sep 11, 2026 | $11.48 | $11.52 | $11.44 | $11.44 | +$0.08 | +0.66% | 52,173 | $11.48 | $11.44 $11.52 |
| Sep 10, 2026 | $11.35 | $11.43 | $11.33 | $11.36 | $-0.09 | -0.79% | 235,385 | $11.39 | $11.33 $11.43 |
| Sep 9, 2026 | $11.51 | $11.52 | $11.42 | $11.45 | $-0.05 | -0.46% | 244,668 | $11.48 | $11.42 $11.52 |
| Sep 8, 2026 | $11.55 | $11.57 | $11.50 | $11.50 | $-0.04 | -0.37% | 260,050 | $11.54 | $11.50 $11.57 |
| Sep 4, 2026 | $11.54 | $11.56 | $11.51 | $11.54 | +$0.00 | +0.00% | 10,095 | $11.55 | $11.51 $11.56 |
| Sep 3, 2026 | $11.50 | $11.56 | $11.45 | $11.54 | +$0.10 | +0.87% | 91,180 | $11.52 | $11.45 $11.56 |
| Sep 2, 2026 | $11.37 | $11.46 | $11.36 | $11.44 | +$0.05 | +0.48% | 8,746 | $11.42 | $11.36 $11.46 |
| Sep 1, 2026 | $11.35 | $11.47 | $11.35 | $11.39 | $-0.10 | -0.85% | 16,952 | $11.41 | $11.35 $11.47 |
| Aug 31, 2026 | $11.55 | $11.56 | $11.43 | $11.49 | $-0.05 | -0.41% | 2,171 | $11.47 | $11.43 $11.56 |
| Aug 28, 2026 | $11.61 | $11.64 | $11.54 | $11.54 | $-0.06 | -0.51% | 942 | $11.62 | $11.54 $11.64 |
| Aug 27, 2026 | $11.59 | $11.60 | $11.56 | $11.60 | +$0.12 | +1.02% | 5,762 | $11.59 | $11.56 $11.60 |
| Aug 26, 2026 | $11.44 | $11.51 | $11.44 | $11.48 | +$0.01 | +0.06% | 23,095 | $11.47 | $11.44 $11.51 |
| Aug 25, 2026 | $11.46 | $11.49 | $11.44 | $11.47 | +$0.06 | +0.53% | 17,249 | $11.47 | $11.44 $11.49 |