Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.5820.5820.5820.58--0.04%15
Dec 4, 202520.6220.6220.5920.5920.59-0.02%994
Dec 3, 202520.5520.6020.5520.6020.600.08%164
Dec 2, 202520.5520.5820.5520.5820.58-0.41%447
Dec 1, 202520.6720.6720.6620.6620.66-1.37%511
Nov 28, 202520.9320.9520.9320.9520.950.24%316
Nov 26, 202520.7620.9020.7420.9020.900.31%4,018
Nov 25, 202520.9220.9220.8420.8420.840.66%260
Nov 24, 202520.7020.7020.7020.7020.70-0.10%18
Nov 21, 202520.7820.7820.7220.7220.721.08%245
Nov 20, 202520.5020.5020.5020.5020.50-0.61%49
Nov 19, 202520.6320.6320.6320.6320.63-0.77%22
Nov 18, 202520.7820.7820.7820.7820.780.53%36
Nov 17, 202520.6820.6820.6820.6820.68-1.08%20
Nov 14, 202520.9020.9020.9020.9020.900.39%101
Nov 13, 202520.8220.8220.8220.8220.82-1.57%50
Nov 12, 202521.1521.1521.1521.1521.15-0.76%237
Nov 11, 202521.3121.3121.3121.3121.310.89%12
Nov 10, 202521.1221.1221.1221.1221.120.22%277
Nov 7, 202521.0821.0821.0821.0821.081.46%13
Nov 6, 202520.7720.7720.7720.7720.77-0.41%12
Nov 5, 202520.8620.8620.8620.8620.86-0.11%12
Nov 4, 202520.8820.8820.8820.8820.880.38%16
Nov 3, 202520.8020.8020.8020.8020.80-0.15%123
Oct 31, 202520.8320.8320.8320.8320.830.61%30
Oct 30, 202520.7120.7120.7120.7120.710.43%13
Oct 29, 202520.6220.6220.6220.6220.62-2.27%34
Oct 28, 202521.0921.0921.0921.0921.09-2.04%72
Oct 27, 202521.5321.5321.5321.5321.53-0.18%25
Oct 24, 202521.5721.5721.5721.5721.570.20%114
Oct 23, 202521.5321.5321.5321.5321.53-0.07%11
Oct 22, 202521.5521.5521.5521.5521.550.19%65
Oct 21, 202521.5021.5021.5021.5021.50-0.14%25
Oct 20, 202521.4121.5421.4021.5421.540.65%227
Oct 17, 202521.4021.4021.4021.4021.400.35%20
Oct 16, 202521.3221.3221.3221.3221.32-0.07%14
Oct 15, 202521.3321.3321.3321.3321.330.80%17
Oct 14, 202521.0521.1721.0521.1721.170.74%1,447
Oct 13, 202521.0121.0121.0121.0121.010.34%24
Oct 10, 202520.9420.9420.9420.9420.94-0.93%14
Oct 9, 202521.1421.1421.1421.1421.14-0.24%21
Oct 8, 202521.1921.1921.1921.1921.19-0.19%91
Oct 7, 202521.2321.2321.2321.2321.22-0.26%166
Oct 6, 202521.2821.2821.2821.2821.28-1.07%55
Oct 3, 202521.5121.5121.5121.5121.510.51%27
Oct 2, 202521.4021.4021.4021.4021.40-0.57%20
Oct 1, 202521.5221.5221.5221.5221.520.06%30
Sep 30, 202521.5121.5121.5121.5121.510.55%82
Sep 29, 202521.3921.3921.3921.3921.39-0.12%18
Sep 26, 202521.4221.4221.4221.4221.421.04%56
Sep 25, 202521.3521.3521.2021.2021.20-0.54%1,027
Sep 24, 202521.3321.3321.2921.3121.31-1.67%595
Sep 23, 202521.6821.6821.6821.6821.510.67%12
Sep 22, 202521.5321.5321.5321.5321.36-0.10%46
Sep 19, 202521.5521.5521.5521.5521.38-109
Sep 18, 202521.5521.5521.5521.5521.38-0.28%72
Sep 17, 202521.6121.6121.6121.6121.44-0.01%391
Sep 16, 202521.6221.6221.6221.6221.45-0.50%242
Sep 15, 202521.7021.7221.7021.7221.55-0.19%327
Sep 12, 202521.7721.7721.7721.7721.60-0.37%16
Sep 11, 202521.8521.8521.8521.8521.681.42%12
Sep 10, 202521.5421.5421.5421.5421.370.19%18
Sep 9, 202521.5021.5021.5021.5021.330.07%17
Sep 8, 202521.4921.4921.4921.4921.32-0.80%84
Sep 5, 202521.6621.6621.6621.6621.490.91%19
Sep 4, 202521.4521.4721.3221.4721.300.31%433
Sep 3, 202521.3921.4021.3921.4021.23-0.34%220
Sep 2, 202522.3222.3221.4721.4721.30-1.27%460
Aug 29, 202521.7521.7521.7521.7521.580.52%10
Aug 28, 202521.6321.6321.6321.6321.47-0.43%96
Aug 27, 202521.6521.7321.6521.7321.560.75%329
Aug 26, 202521.5621.5721.5621.5721.40-0.45%310
Aug 25, 202521.6521.6621.6521.6621.49-0.71%331
Aug 22, 202521.8421.8421.8221.8221.651.69%1,036
Aug 21, 202521.4521.4521.4521.4521.29-0.24%34
Aug 20, 202521.5121.5121.5121.5121.340.61%107
Aug 19, 202521.3821.3821.3821.3821.211.45%22
Aug 18, 202521.2421.2421.0721.0720.91-0.87%170
Aug 15, 202521.1721.2621.1721.2621.090.50%163
Aug 14, 202521.1521.1521.1521.1520.99-0.90%13
Aug 13, 202521.3421.3421.3421.3421.180.95%11
Aug 12, 202521.1421.1421.1421.1420.980.65%59
Aug 11, 202521.0121.0121.0121.0120.84-0.19%166
Aug 8, 202521.1421.1421.0421.0420.88-0.93%528
Aug 7, 202521.2221.2421.2221.2421.070.23%757
Aug 6, 202521.2021.3021.1921.1921.03-0.80%2,005
Aug 5, 202521.3621.3621.3621.3621.200.29%142
Aug 4, 202521.1921.3921.1921.3021.140.59%742
Aug 1, 202521.1821.1821.1821.1821.01-0.19%108
Jul 31, 202521.4521.4621.2221.2221.05-1.31%304
Jul 30, 202521.8121.8121.5021.5021.33-1.83%370
Jul 29, 202521.8421.9021.8421.9021.730.72%401
Jul 28, 202521.7521.7521.7421.7421.57-1.15%1,004
Jul 25, 202521.8622.0021.8322.0021.83-0.41%386
Jul 24, 202522.0922.0922.0922.0921.92-0.19%9
Jul 23, 202522.1322.1322.1322.1321.96-0.08%3
Jul 22, 202522.1522.1522.1522.1521.971.81%13
Jul 21, 202521.7621.7621.7621.7621.590.31%23
Jul 18, 202521.6921.6921.6921.6921.520.14%232
Jul 17, 202521.6621.6621.6621.6621.490.24%16