Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
27.24
-0.15 (-0.56%)
Aug 14, 2025, 2:14 PM - Market open
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 27.21 | 27.39 | 27.19 | 27.39 | 27.39 | 1.12% | 4,915 |
| Aug 12, 2025 | 26.85 | 27.12 | 26.85 | 27.09 | 27.09 | 1.31% | 8,485 |
| Aug 11, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.65% | 3,908 |
| Aug 8, 2025 | 26.73 | 26.91 | 26.73 | 26.91 | 26.91 | 1.01% | 4,677 |
| Aug 7, 2025 | 26.83 | 26.83 | 26.60 | 26.64 | 26.64 | -0.09% | 4,733 |
| Aug 6, 2025 | 26.72 | 26.72 | 26.63 | 26.66 | 26.66 | -0.14% | 4,793 |
| Aug 5, 2025 | 26.68 | 26.73 | 26.63 | 26.70 | 26.70 | 0.12% | 3,962 |
| Aug 4, 2025 | 26.50 | 26.83 | 26.47 | 26.67 | 26.67 | 1.17% | 222,149 |
| Aug 1, 2025 | 26.33 | 26.44 | 26.28 | 26.36 | 26.36 | -0.89% | 7,609 |
| Jul 31, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | -1.00% | 11,818 |
| Jul 30, 2025 | 27.03 | 27.03 | 26.80 | 26.87 | 26.87 | -0.35% | 21,793 |
| Jul 29, 2025 | 27.04 | 27.09 | 26.93 | 26.96 | 26.96 | -0.62% | 6,030 |
| Jul 28, 2025 | 27.10 | 27.14 | 26.97 | 27.13 | 27.13 | 0.01% | 7,638 |
| Jul 25, 2025 | 27.01 | 27.24 | 27.01 | 27.13 | 27.13 | 0.56% | 8,065 |
| Jul 24, 2025 | 27.09 | 27.22 | 26.98 | 26.98 | 26.98 | -0.42% | 7,980 |
| Jul 23, 2025 | 27.00 | 27.13 | 26.99 | 27.09 | 27.09 | 0.78% | 5,008 |
| Jul 22, 2025 | 26.79 | 26.92 | 26.72 | 26.88 | 26.88 | 0.86% | 23,015 |
| Jul 21, 2025 | 26.58 | 26.74 | 26.58 | 26.65 | 26.65 | 0.30% | 9,349 |
| Jul 18, 2025 | 26.66 | 26.66 | 26.50 | 26.57 | 26.57 | -0.06% | 8,900 |
| Jul 17, 2025 | 26.40 | 26.62 | 26.40 | 26.59 | 26.59 | 0.70% | 9,208 |
| Jul 16, 2025 | 26.34 | 26.49 | 26.28 | 26.40 | 26.40 | 0.24% | 13,856 |
| Jul 15, 2025 | 26.64 | 26.64 | 26.34 | 26.34 | 26.34 | -1.03% | 9,208 |
| Jul 14, 2025 | 26.53 | 26.70 | 26.50 | 26.61 | 26.61 | 0.11% | 5,555 |
| Jul 11, 2025 | 26.68 | 26.70 | 26.56 | 26.58 | 26.58 | -0.78% | 4,644 |
| Jul 10, 2025 | 26.81 | 26.87 | 26.79 | 26.79 | 26.79 | 0.19% | 3,080 |
| Jul 9, 2025 | 26.63 | 26.74 | 26.47 | 26.74 | 26.74 | 0.70% | 4,036 |
| Jul 8, 2025 | 26.55 | 26.65 | 26.55 | 26.55 | 26.55 | -0.10% | 15,172 |
| Jul 7, 2025 | 26.71 | 26.71 | 26.52 | 26.58 | 26.58 | -0.87% | 8,530 |
| Jul 3, 2025 | 26.82 | 26.82 | 26.81 | 26.81 | 26.81 | 0.59% | 498 |
| Jul 2, 2025 | 26.49 | 26.68 | 26.49 | 26.66 | 26.66 | 0.41% | 7,980 |
| Jul 1, 2025 | 26.34 | 26.60 | 26.31 | 26.55 | 26.55 | 1.01% | 15,442 |
| Jun 30, 2025 | 26.23 | 26.28 | 26.18 | 26.28 | 26.28 | 0.36% | 3,008 |
| Jun 27, 2025 | 26.23 | 26.35 | 26.08 | 26.19 | 26.19 | 0.31% | 7,586 |
| Jun 26, 2025 | 25.91 | 26.11 | 25.91 | 26.11 | 26.11 | 0.88% | 4,327 |
| Jun 25, 2025 | 25.86 | 25.89 | 25.85 | 25.88 | 25.88 | -0.49% | 3,784 |
| Jun 24, 2025 | 26.03 | 26.06 | 25.92 | 26.01 | 26.01 | 0.58% | 4,292 |
| Jun 23, 2025 | 25.78 | 25.89 | 25.62 | 25.86 | 25.86 | 0.81% | 4,039 |
| Jun 20, 2025 | 25.68 | 25.69 | 25.55 | 25.65 | 25.65 | 0.35% | 7,299 |
| Jun 18, 2025 | 25.67 | 25.75 | 25.56 | 25.56 | 25.56 | 0.21% | 4,559 |
| Jun 17, 2025 | 25.66 | 25.69 | 25.51 | 25.51 | 25.51 | -1.29% | 3,617 |
| Jun 16, 2025 | 25.61 | 25.84 | 25.61 | 25.84 | 25.84 | 1.47% | 4,972 |
| Jun 13, 2025 | 25.65 | 25.72 | 25.47 | 25.47 | 25.47 | -1.10% | 4,079 |
| Jun 12, 2025 | 25.70 | 25.76 | 25.64 | 25.75 | 25.75 | 0.25% | 1,364 |
| Jun 11, 2025 | 25.75 | 25.75 | 25.58 | 25.69 | 25.69 | -0.19% | 5,920 |
| Jun 10, 2025 | 25.71 | 25.81 | 25.67 | 25.74 | 25.74 | 0.35% | 26,196 |
| Jun 9, 2025 | 25.70 | 25.76 | 25.55 | 25.65 | 25.65 | -0.01% | 7,594 |
| Jun 6, 2025 | 25.62 | 25.65 | 25.62 | 25.65 | 25.65 | 1.11% | 864 |
| Jun 5, 2025 | 25.48 | 25.50 | 25.37 | 25.37 | 25.37 | -0.01% | 2,699 |
| Jun 4, 2025 | 25.56 | 25.56 | 25.37 | 25.37 | 25.37 | -0.53% | 180,702 |
| Jun 3, 2025 | 25.30 | 25.56 | 25.30 | 25.51 | 25.51 | 0.74% | 14,081 |