Skip to main content
Columbia Research Enhanced Real Estate ETF (CRED)
NYSEARCA: CRED · Real-Time Price · USD
22.27
+0.14 (0.61%)
At close: Apr 28, 2026, 4:00 PM EDT
22.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT

CRED Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.2722.2722.2722.27-0.61%4
Apr 27, 202622.1322.1322.1322.1322.13-0.74%36
Apr 24, 202622.2922.2922.2922.2922.29-0.08%41
Apr 23, 202622.3022.3122.3022.3122.310.98%410
Apr 22, 202622.1022.1022.1022.1022.09-0.85%28
Apr 21, 202622.2822.2822.2822.2822.28-1.58%71
Apr 20, 202622.6422.6422.6422.6422.640.20%29
Apr 17, 202622.6022.6022.6022.6022.591.83%4
Apr 16, 202622.3022.3022.1922.1922.191.00%160
Apr 15, 202621.9721.9721.9721.9721.97-7
Apr 14, 202621.9721.9721.9721.9721.970.96%148
Apr 13, 202621.7621.7621.7621.7621.760.44%25
Apr 10, 202621.6721.6721.6721.6721.670.08%14
Apr 9, 202621.6521.6521.6521.6521.651.15%8
Apr 8, 202621.4021.4021.4021.4021.401.63%17
Apr 7, 202621.0621.0621.0621.0621.060.36%6
Apr 6, 202620.9920.9920.9920.9920.990.20%80
Apr 2, 202620.9520.9520.9520.9520.951.18%22
Apr 1, 202620.7020.7020.7020.7020.700.42%14
Mar 31, 202620.6120.6120.6120.6120.611.49%69
Mar 30, 202620.3120.3120.3120.3120.310.48%18
Mar 27, 202620.2120.2120.2120.2120.21-0.69%83
Mar 26, 202620.3520.3520.3520.3520.35-0.30%9
Mar 25, 202620.4220.4220.4220.4220.36-0.03%10
Mar 24, 202620.4220.4220.4220.4220.37-0.91%39
Mar 23, 202620.7020.7020.6120.6120.550.37%260
Mar 20, 202620.5320.5320.5320.5320.48-3.15%143
Mar 19, 202621.2021.2021.2021.2021.14-0.12%6
Mar 18, 202621.2321.2321.2321.2321.17-1.27%70
Mar 17, 202621.5021.5021.5021.5021.440.26%6
Mar 16, 202621.5021.5021.4521.4521.390.49%373
Mar 13, 202621.3421.3421.3421.3421.280.10%62
Mar 12, 202621.3221.3221.3221.3221.26-0.54%17
Mar 11, 202621.4321.4321.4321.4321.37-0.96%40
Mar 10, 202621.6421.6421.6421.6421.58-0.06%14
Mar 9, 202621.2421.6521.2421.6521.59-0.16%160
Mar 6, 202621.6921.6921.6921.6921.63-0.95%119
Mar 5, 202621.9421.9421.9021.9021.84-0.96%223
Mar 4, 202622.1122.1122.1122.1122.050.51%61
Mar 3, 202622.0022.0022.0022.0021.94-0.38%75
Mar 2, 202622.0822.0822.0822.0822.020.38%58
Feb 27, 202622.0522.0522.0022.0021.930.49%307
Feb 26, 202621.8921.8921.8921.8921.830.47%6
Feb 25, 202621.7921.7921.7921.7921.72-0.34%20
Feb 24, 202621.8621.8621.8621.8621.800.31%6
Feb 23, 202621.7921.7921.7921.7921.730.39%16
Feb 20, 202621.7121.7121.7121.7121.650.69%10
Feb 19, 202621.5621.5621.5621.5621.50-0.28%128
Feb 18, 202621.6221.6221.6221.6221.56-1.59%9
Feb 17, 202621.9721.9721.9721.9721.910.90%71
Feb 13, 202621.7721.7721.7721.7721.711.18%15
Feb 12, 202621.6321.6321.5221.5221.461.20%173
Feb 11, 202621.2721.2721.2721.2721.210.35%17
Feb 10, 202621.1921.1921.1821.1921.131.10%599
Feb 9, 202620.9520.9620.9520.9620.900.38%465
Feb 6, 202620.8820.8820.8820.8820.821.69%12
Feb 5, 202620.5320.5320.5320.5320.48-0.40%27
Feb 4, 202620.4820.7220.4820.6220.561.58%1,641
Feb 3, 202620.2520.3020.2520.3020.240.07%139
Feb 2, 202620.2820.2820.2820.2820.22-1.15%47
Jan 30, 202620.5220.5220.5220.5220.460.33%28
Jan 29, 202620.4620.4820.4520.4520.391.28%496
Jan 28, 202620.1920.1920.1920.1920.13-1.20%91
Jan 27, 202620.4620.4620.4420.4420.38-0.07%305
Jan 26, 202620.4520.4520.4520.4520.39-0.17%34
Jan 23, 202620.4920.4920.4920.4920.430.24%15
Jan 22, 202620.4420.4420.4420.4420.38-0.78%14
Jan 21, 202620.6020.6020.6020.6020.540.35%142
Jan 20, 202620.5220.5220.5220.5220.47-1.75%39
Jan 16, 202620.8920.8920.8920.8920.831.21%23
Jan 15, 202620.6420.6420.6420.6420.580.82%11
Jan 14, 202620.5220.5420.4720.4720.420.61%1,231
Jan 13, 202620.2420.3520.2420.3520.290.76%148
Jan 12, 202620.2020.2020.2020.2020.140.12%195
Jan 9, 202620.1720.1720.1720.1720.120.18%25
Jan 8, 202620.1420.1420.1420.1420.080.75%99
Jan 7, 202620.0920.0919.9919.9919.93-1.16%216
Jan 6, 202620.1020.2220.1020.2220.160.96%120
Jan 5, 202620.0320.0319.8620.0319.97-1,404
Jan 2, 202620.0320.0320.0320.0319.97-0.09%25
Dec 31, 202520.0520.0520.0520.0519.99-0.59%62
Dec 30, 202520.1720.1720.1720.1720.110.45%30
Dec 29, 202520.0820.0820.0820.0820.020.35%22
Dec 26, 202520.0120.0120.0120.0119.95-0.15%84
Dec 24, 202520.0320.0420.0320.0419.980.79%277
Dec 23, 202519.8819.8819.8819.8819.820.17%98
Dec 22, 202519.8319.8419.8319.8419.790.15%387
Dec 19, 202519.8719.8719.8219.8219.76-0.43%377
Dec 18, 202519.9019.9019.9019.9019.84-3.75%114
Dec 17, 202520.6520.6820.6520.6819.980.52%215
Dec 16, 202520.5720.5720.5720.5719.88-0.97%12
Dec 15, 202520.6620.7720.6620.7720.080.90%226
Dec 12, 202520.5520.5820.5520.5819.90-0.38%326
Dec 11, 202520.6620.6620.6620.6619.970.79%38
Dec 10, 202520.5020.5920.5020.5019.820.19%539
Dec 9, 202520.4620.4620.4620.4619.78-0.33%85
Dec 8, 202520.5320.5320.5320.5319.84-0.25%37
Dec 5, 202520.5820.5820.5820.5819.89-0.04%15
Dec 4, 202520.6220.6220.5920.5919.90-0.02%994
Dec 3, 202520.5520.6020.5520.6019.910.08%166