Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
40.06
+0.24 (0.60%)
Sep 26, 2025, 4:00 PM EDT - Market closed
RECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 39.87 | 40.06 | 39.80 | 40.06 | 40.06 | 0.60% | 619,392 |
| Sep 25, 2025 | 39.74 | 39.83 | 39.55 | 39.82 | 39.82 | -0.25% | 431,945 |
| Sep 24, 2025 | 40.16 | 40.16 | 39.82 | 39.92 | 39.92 | -0.32% | 342,461 |
| Sep 23, 2025 | 40.21 | 40.32 | 39.96 | 40.05 | 40.05 | -0.42% | 620,060 |
| Sep 22, 2025 | 39.83 | 40.23 | 39.82 | 40.22 | 40.22 | 0.83% | 276,372 |
| Sep 19, 2025 | 39.84 | 39.93 | 39.68 | 39.89 | 39.89 | 0.48% | 442,125 |
| Sep 18, 2025 | 39.61 | 39.76 | 39.54 | 39.70 | 39.70 | 0.66% | 342,416 |
| Sep 17, 2025 | 39.47 | 39.64 | 39.15 | 39.44 | 39.44 | -0.10% | 386,617 |
| Sep 16, 2025 | 39.57 | 39.61 | 39.41 | 39.48 | 39.48 | -0.25% | 1,173,886 |
| Sep 15, 2025 | 39.51 | 39.60 | 39.49 | 39.58 | 39.58 | 0.30% | 331,662 |
| Sep 12, 2025 | 39.51 | 39.56 | 39.43 | 39.46 | 39.46 | -0.30% | 334,597 |
| Sep 11, 2025 | 39.26 | 39.62 | 39.26 | 39.58 | 39.58 | 1.05% | 627,476 |
| Sep 10, 2025 | 39.32 | 39.35 | 39.07 | 39.17 | 39.17 | -0.03% | 456,027 |
| Sep 9, 2025 | 39.09 | 39.21 | 38.97 | 39.18 | 39.18 | 0.23% | 462,766 |
| Sep 8, 2025 | 39.07 | 39.17 | 39.00 | 39.09 | 39.09 | 0.10% | 390,616 |
| Sep 5, 2025 | 39.20 | 39.32 | 38.83 | 39.05 | 39.05 | -0.38% | 1,908,518 |
| Sep 4, 2025 | 39.04 | 39.25 | 38.91 | 39.20 | 39.20 | 0.49% | 925,027 |
| Sep 3, 2025 | 38.98 | 39.03 | 38.83 | 39.01 | 39.01 | 0.83% | 446,638 |
| Sep 2, 2025 | 38.56 | 38.74 | 38.40 | 38.69 | 38.69 | -0.95% | 473,469 |
| Aug 29, 2025 | 39.13 | 39.21 | 38.92 | 39.06 | 39.06 | -0.43% | 725,928 |
| Aug 28, 2025 | 39.23 | 39.28 | 39.02 | 39.23 | 39.23 | 0.03% | 496,040 |
| Aug 27, 2025 | 39.09 | 39.23 | 39.09 | 39.22 | 39.22 | 0.20% | 652,189 |
| Aug 26, 2025 | 38.95 | 39.14 | 38.88 | 39.14 | 39.14 | 0.41% | 496,179 |
| Aug 25, 2025 | 39.06 | 39.13 | 38.95 | 38.98 | 38.98 | -0.23% | 468,637 |
| Aug 22, 2025 | 38.53 | 39.18 | 38.53 | 39.07 | 39.07 | 1.53% | 402,827 |
| Aug 21, 2025 | 38.51 | 38.56 | 38.35 | 38.48 | 38.48 | -0.23% | 556,792 |
| Aug 20, 2025 | 38.64 | 38.69 | 38.25 | 38.57 | 38.57 | -0.18% | 446,042 |
| Aug 19, 2025 | 38.86 | 38.92 | 38.59 | 38.64 | 38.64 | -0.54% | 2,390,428 |
| Aug 18, 2025 | 38.81 | 38.88 | 38.76 | 38.85 | 38.85 | 0.10% | 467,737 |
| Aug 15, 2025 | 38.97 | 38.97 | 38.74 | 38.81 | 38.81 | -0.31% | 419,889 |
| Aug 14, 2025 | 38.80 | 38.97 | 38.77 | 38.93 | 38.93 | -0.26% | 625,926 |
| Aug 13, 2025 | 38.86 | 39.04 | 38.83 | 39.03 | 39.03 | 0.75% | 1,028,710 |
| Aug 12, 2025 | 38.44 | 38.76 | 38.37 | 38.74 | 38.74 | 1.18% | 383,562 |
| Aug 11, 2025 | 38.42 | 38.49 | 38.24 | 38.29 | 38.29 | -0.47% | 809,934 |
| Aug 8, 2025 | 38.18 | 38.47 | 38.18 | 38.47 | 38.47 | 1.13% | 418,867 |
| Aug 7, 2025 | 38.28 | 38.36 | 37.89 | 38.04 | 38.04 | 0.18% | 1,390,426 |
| Aug 6, 2025 | 37.76 | 38.06 | 37.74 | 37.97 | 37.97 | 0.66% | 661,622 |
| Aug 5, 2025 | 37.85 | 37.92 | 37.59 | 37.72 | 37.72 | -0.34% | 471,181 |
| Aug 4, 2025 | 37.41 | 37.85 | 37.41 | 37.85 | 37.85 | 1.72% | 524,952 |
| Aug 1, 2025 | 37.45 | 37.48 | 37.00 | 37.21 | 37.21 | -1.35% | 852,988 |
| Jul 31, 2025 | 38.15 | 38.21 | 37.64 | 37.72 | 37.72 | -0.74% | 800,309 |
| Jul 30, 2025 | 38.04 | 38.20 | 37.82 | 38.00 | 38.00 | -0.08% | 761,151 |
| Jul 29, 2025 | 38.23 | 38.74 | 37.98 | 38.03 | 38.03 | -0.26% | 400,942 |
| Jul 28, 2025 | 38.22 | 38.24 | 38.09 | 38.13 | 38.13 | -0.16% | 676,376 |
| Jul 25, 2025 | 38.08 | 38.24 | 38.07 | 38.19 | 38.19 | 0.37% | 411,030 |
| Jul 24, 2025 | 38.11 | 38.19 | 38.03 | 38.05 | 38.05 | 0.08% | 494,233 |
| Jul 23, 2025 | 37.86 | 38.03 | 37.76 | 38.02 | 38.02 | 0.80% | 393,577 |
| Jul 22, 2025 | 37.59 | 37.74 | 37.44 | 37.72 | 37.72 | 0.56% | 747,975 |
| Jul 21, 2025 | 37.55 | 37.70 | 37.48 | 37.51 | 37.51 | 0.24% | 384,320 |
| Jul 18, 2025 | 37.58 | 37.58 | 37.37 | 37.42 | 37.42 | -0.24% | 358,700 |