Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
21.74
-0.16 (-0.71%)
Mar 6, 2026, 2:11 PM EST - Market open
CRED Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 21.86 | 21.86 | 21.65 | 21.71 | - | -0.85% | 113 |
| Mar 5, 2026 | 21.94 | 21.94 | 21.90 | 21.90 | 21.90 | -0.96% | 223 |
| Mar 4, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.51% | 61 |
| Mar 3, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.38% | 75 |
| Mar 2, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 0.38% | 58 |
| Feb 27, 2026 | 22.05 | 22.05 | 22.00 | 22.00 | 21.99 | 0.49% | 307 |
| Feb 26, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.47% | 6 |
| Feb 25, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.34% | 20 |
| Feb 24, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.31% | 6 |
| Feb 23, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.39% | 16 |
| Feb 20, 2026 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | 0.69% | 10 |
| Feb 19, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% | 128 |
| Feb 18, 2026 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.59% | 9 |
| Feb 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.90% | 71 |
| Feb 13, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 1.18% | 15 |
| Feb 12, 2026 | 21.63 | 21.63 | 21.52 | 21.52 | 21.52 | 1.20% | 173 |
| Feb 11, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.35% | 17 |
| Feb 10, 2026 | 21.19 | 21.19 | 21.18 | 21.19 | 21.19 | 1.10% | 599 |
| Feb 9, 2026 | 20.95 | 20.96 | 20.95 | 20.96 | 20.96 | 0.38% | 465 |
| Feb 6, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.69% | 12 |
| Feb 5, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.40% | 27 |
| Feb 4, 2026 | 20.48 | 20.72 | 20.48 | 20.62 | 20.61 | 1.58% | 1,641 |
| Feb 3, 2026 | 20.25 | 20.30 | 20.25 | 20.30 | 20.30 | 0.07% | 139 |
| Feb 2, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -1.15% | 47 |
| Jan 30, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.51 | 0.33% | 28 |
| Jan 29, 2026 | 20.46 | 20.48 | 20.45 | 20.45 | 20.45 | 1.28% | 496 |
| Jan 28, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.20% | 91 |
| Jan 27, 2026 | 20.46 | 20.46 | 20.44 | 20.44 | 20.44 | -0.07% | 305 |
| Jan 26, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.17% | 34 |
| Jan 23, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.24% | 15 |
| Jan 22, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.78% | 14 |
| Jan 21, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.35% | 142 |
| Jan 20, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -1.75% | 39 |
| Jan 16, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.21% | 23 |
| Jan 15, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.82% | 11 |
| Jan 14, 2026 | 20.52 | 20.54 | 20.47 | 20.47 | 20.47 | 0.61% | 1,231 |
| Jan 13, 2026 | 20.24 | 20.35 | 20.24 | 20.35 | 20.35 | 0.76% | 148 |
| Jan 12, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.12% | 195 |
| Jan 9, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.18% | 25 |
| Jan 8, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.75% | 99 |
| Jan 7, 2026 | 20.09 | 20.09 | 19.99 | 19.99 | 19.99 | -1.16% | 216 |
| Jan 6, 2026 | 20.10 | 20.22 | 20.10 | 20.22 | 20.22 | 0.96% | 120 |
| Jan 5, 2026 | 20.03 | 20.03 | 19.86 | 20.03 | 20.03 | - | 1,404 |
| Jan 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | -0.09% | 25 |
| Dec 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.59% | 62 |
| Dec 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.45% | 30 |
| Dec 29, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.35% | 22 |
| Dec 26, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.00 | -0.15% | 84 |
| Dec 24, 2025 | 20.03 | 20.04 | 20.03 | 20.04 | 20.04 | 0.79% | 277 |
| Dec 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.17% | 98 |
| Dec 22, 2025 | 19.83 | 19.84 | 19.83 | 19.84 | 19.84 | 0.15% | 387 |
| Dec 19, 2025 | 19.87 | 19.87 | 19.82 | 19.82 | 19.82 | -0.43% | 377 |
| Dec 18, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.75% | 114 |
| Dec 17, 2025 | 20.65 | 20.68 | 20.65 | 20.68 | 20.04 | 0.52% | 215 |
| Dec 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 19.94 | -0.97% | 12 |
| Dec 15, 2025 | 20.66 | 20.77 | 20.66 | 20.77 | 20.13 | 0.90% | 226 |
| Dec 12, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 19.95 | -0.38% | 326 |
| Dec 11, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.03 | 0.79% | 38 |
| Dec 10, 2025 | 20.50 | 20.59 | 20.50 | 20.50 | 19.87 | 0.19% | 539 |
| Dec 9, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 19.83 | -0.33% | 85 |
| Dec 8, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 19.90 | -0.25% | 37 |
| Dec 5, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 19.95 | -0.04% | 15 |
| Dec 4, 2025 | 20.62 | 20.62 | 20.59 | 20.59 | 19.96 | -0.02% | 994 |
| Dec 3, 2025 | 20.55 | 20.60 | 20.55 | 20.60 | 19.96 | 0.08% | 166 |
| Dec 2, 2025 | 20.55 | 20.58 | 20.55 | 20.58 | 19.95 | -0.41% | 447 |
| Dec 1, 2025 | 20.67 | 20.67 | 20.66 | 20.66 | 20.03 | -1.37% | 511 |
| Nov 28, 2025 | 20.93 | 20.95 | 20.93 | 20.95 | 20.31 | 0.24% | 318 |
| Nov 26, 2025 | 20.76 | 20.90 | 20.74 | 20.90 | 20.26 | 0.31% | 4,018 |
| Nov 25, 2025 | 20.92 | 20.92 | 20.84 | 20.84 | 20.20 | 0.66% | 260 |
| Nov 24, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.06 | -0.10% | 18 |
| Nov 21, 2025 | 20.78 | 20.78 | 20.72 | 20.72 | 20.08 | 1.08% | 245 |
| Nov 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.87 | -0.61% | 49 |
| Nov 19, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 19.99 | -0.77% | 22 |
| Nov 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.15 | 0.53% | 36 |
| Nov 17, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.04 | -1.08% | 20 |
| Nov 14, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.26 | 0.39% | 101 |
| Nov 13, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.18 | -1.57% | 50 |
| Nov 12, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 20.50 | -0.76% | 237 |
| Nov 11, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 20.65 | 0.89% | 12 |
| Nov 10, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 20.47 | 0.22% | 277 |
| Nov 7, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.43 | 1.46% | 13 |
| Nov 6, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.13 | -0.41% | 12 |
| Nov 5, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.22 | -0.11% | 12 |
| Nov 4, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.24 | 0.38% | 16 |
| Nov 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.16 | -0.15% | 123 |
| Oct 31, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.19 | 0.61% | 30 |
| Oct 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.07 | 0.43% | 13 |
| Oct 29, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 19.98 | -2.27% | 34 |
| Oct 28, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 20.45 | -2.04% | 72 |
| Oct 27, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.87 | -0.18% | 25 |
| Oct 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 20.91 | 0.20% | 114 |
| Oct 23, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 20.87 | -0.07% | 11 |
| Oct 22, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 20.88 | 0.19% | 65 |
| Oct 21, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.84 | -0.14% | 25 |
| Oct 20, 2025 | 21.41 | 21.54 | 21.40 | 21.54 | 20.87 | 0.65% | 227 |
| Oct 17, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 20.74 | 0.35% | 20 |
| Oct 16, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 20.66 | -0.07% | 14 |
| Oct 15, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 20.68 | 0.80% | 17 |
| Oct 14, 2025 | 21.05 | 21.17 | 21.05 | 21.17 | 20.51 | 0.74% | 1,447 |
| Oct 13, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 20.36 | 0.34% | 24 |