Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
20.58
-0.01 (-0.04%)
At close: Dec 5, 2025, 4:00 PM EST
20.58
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.04% | 15 |
| Dec 4, 2025 | 20.62 | 20.62 | 20.59 | 20.59 | 20.59 | -0.02% | 994 |
| Dec 3, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 20.60 | 0.08% | 164 |
| Dec 2, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | -0.41% | 447 |
| Dec 1, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.66 | -1.37% | 511 |
| Nov 28, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | 20.95 | 0.24% | 316 |
| Nov 26, 2025 | 20.76 | 20.90 | 20.74 | 20.90 | 20.90 | 0.31% | 4,018 |
| Nov 25, 2025 | 20.92 | 20.92 | 20.84 | 20.84 | 20.84 | 0.66% | 260 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% | 18 |
| Nov 21, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.72 | 1.08% | 245 |
| Nov 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -0.61% | 49 |
| Nov 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.77% | 22 |
| Nov 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% | 36 |
| Nov 17, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.08% | 20 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.39% | 101 |
| Nov 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.57% | 50 |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.76% | 237 |
| Nov 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.89% | 12 |
| Nov 10, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.22% | 277 |
| Nov 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.46% | 13 |
| Nov 6, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.41% | 12 |
| Nov 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.11% | 12 |
| Nov 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.38% | 16 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.15% | 123 |
| Oct 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.61% | 30 |
| Oct 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.43% | 13 |
| Oct 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -2.27% | 34 |
| Oct 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.04% | 72 |
| Oct 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.18% | 25 |
| Oct 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.20% | 114 |
| Oct 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -0.07% | 11 |
| Oct 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.19% | 65 |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.14% | 25 |
| Oct 20, 2025 | 21.41 | 21.54 | 21.40 | 21.54 | 21.54 | 0.65% | 227 |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.35% | 20 |
| Oct 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.07% | 14 |
| Oct 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.80% | 17 |
| Oct 14, 2025 | 21.05 | 21.17 | 21.05 | 21.17 | 21.17 | 0.74% | 1,447 |
| Oct 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.34% | 24 |
| Oct 10, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.93% | 14 |
| Oct 9, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.24% | 21 |
| Oct 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.19% | 91 |
| Oct 7, 2025 | 21.23 | 21.23 | 21.23 | 21.23 | 21.22 | -0.26% | 166 |
| Oct 6, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -1.07% | 55 |
| Oct 3, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.51% | 27 |
| Oct 2, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.57% | 20 |
| Oct 1, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.06% | 30 |
| Sep 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.55% | 82 |
| Sep 29, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.12% | 18 |
| Sep 26, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.04% | 56 |