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%
REVS — Columbia Research Enhanced Value ETF
NYSE ArcaColumbia Research Enhanced Value ETF
$33.29
+0.13(+0.39%)
- O
- 33.24
- H
- 33.34
- L
- 33.19
- V
- 43.29K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$33.29
Period Return+38.5%
Period High$34.55
Period Low$23.89
Avg Daily Volume36.7K
Total Trading Days365
REVS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $33.24 | $33.34 | $33.19 | $33.29 | +$0.13 | +0.39% | 43,289 | $33.28 | $33.19 $33.34 |
| Oct 5, 2026 | $32.96 | $33.22 | $32.95 | $33.16 | +$0.17 | +0.52% | 31,824 | $33.09 | $32.95 $33.22 |
| Oct 2, 2026 | $32.98 | $32.99 | $32.85 | $32.99 | +$0.18 | +0.55% | 12,880 | $32.94 | $32.85 $32.99 |
| Oct 1, 2026 | $32.64 | $32.86 | $32.62 | $32.81 | +$0.01 | +0.03% | 22,986 | $32.78 | $32.62 $32.86 |
| Sep 30, 2026 | $33.05 | $33.08 | $32.80 | $32.80 | $-0.17 | -0.51% | 366,619 | $32.92 | $32.80 $33.08 |
| Sep 29, 2026 | $33.01 | $33.01 | $32.79 | $32.97 | $-0.13 | -0.39% | 42,013 | $32.91 | $32.79 $33.01 |
| Sep 28, 2026 | $33.29 | $33.29 | $33.06 | $33.10 | $-0.21 | -0.63% | 33,595 | $33.17 | $33.06 $33.29 |
| Sep 25, 2026 | $33.09 | $33.33 | $32.99 | $33.31 | +$0.23 | +0.69% | 37,796 | $33.20 | $32.99 $33.33 |
| Sep 24, 2026 | $33.17 | $33.17 | $33.03 | $33.08 | $-0.06 | -0.17% | 15,019 | $33.10 | $33.03 $33.17 |
| Sep 23, 2026 | $33.30 | $33.34 | $33.13 | $33.14 | $-0.23 | -0.69% | 36,241 | $33.23 | $33.13 $33.34 |
| Sep 22, 2026 | $33.66 | $33.66 | $33.36 | $33.37 | $-0.21 | -0.63% | 30,029 | $33.43 | $33.36 $33.66 |
| Sep 21, 2026 | $33.51 | $33.64 | $33.41 | $33.58 | +$0.15 | +0.46% | 26,893 | $33.52 | $33.41 $33.64 |
| Sep 18, 2026 | $33.58 | $33.58 | $33.38 | $33.43 | $-0.17 | -0.52% | 11,922 | $33.42 | $33.38 $33.58 |
| Sep 17, 2026 | $33.58 | $33.71 | $33.56 | $33.60 | +$0.14 | +0.42% | 39,258 | $33.65 | $33.56 $33.71 |
| Sep 16, 2026 | $33.76 | $33.89 | $33.31 | $33.46 | $-0.34 | -1.00% | 28,297 | $33.69 | $33.31 $33.89 |
| Sep 15, 2026 | $33.83 | $33.89 | $33.73 | $33.80 | $-0.10 | -0.28% | 32,926 | $33.83 | $33.73 $33.89 |
| Sep 14, 2026 | $33.92 | $34.05 | $33.87 | $33.89 | +$0.09 | +0.26% | 19,197 | $33.97 | $33.87 $34.05 |
| Sep 11, 2026 | $33.81 | $33.90 | $33.74 | $33.81 | +$0.27 | +0.80% | 15,161 | $33.84 | $33.74 $33.90 |
| Sep 10, 2026 | $33.58 | $33.65 | $33.49 | $33.54 | $-0.07 | -0.21% | 31,019 | $33.59 | $33.49 $33.65 |
| Sep 9, 2026 | $33.71 | $33.71 | $33.52 | $33.61 | $-0.12 | -0.36% | 40,261 | $33.61 | $33.52 $33.71 |
| Sep 8, 2026 | $34.00 | $34.00 | $33.73 | $33.73 | $-0.41 | -1.21% | 17,464 | $33.82 | $33.73 $34.00 |
| Sep 4, 2026 | $34.30 | $34.30 | $34.12 | $34.14 | $-0.23 | -0.66% | 14,331 | $34.20 | $34.12 $34.30 |
| Sep 3, 2026 | $34.20 | $34.55 | $27.70 | $34.37 | +$0.28 | +0.83% | 35,101 | $34.05 | $27.70 $34.55 |
| Sep 2, 2026 | $33.95 | $34.13 | $33.95 | $34.09 | +$0.28 | +0.83% | 49,419 | $34.06 | $33.95 $34.13 |
| Sep 1, 2026 | $33.78 | $34.04 | $33.78 | $33.81 | $-0.07 | -0.21% | 26,889 | $33.90 | $33.78 $34.04 |
| Aug 31, 2026 | $34.04 | $34.04 | $33.84 | $33.88 | $-0.22 | -0.64% | 39,659 | $33.92 | $33.84 $34.04 |
| Aug 28, 2026 | $34.08 | $34.19 | $34.07 | $34.10 | +$0.07 | +0.20% | 19,905 | $34.10 | $34.07 $34.19 |
| Aug 27, 2026 | $33.98 | $34.14 | $33.92 | $34.03 | $-0.17 | -0.50% | 22,406 | $34.07 | $33.92 $34.14 |
| Aug 26, 2026 | $34.20 | $34.23 | $34.12 | $34.20 | +$0.11 | +0.32% | 18,350 | $34.18 | $34.12 $34.23 |
| Aug 25, 2026 | $34.05 | $34.12 | $34.01 | $34.09 | $-0.04 | -0.11% | 54,686 | $34.05 | $34.01 $34.12 |