Columbia Core Plus Bond ETF (CRXP)
NYSEARCA: CRXP · Real-Time Price · USD
20.17
0.00 (0.00%)
Mar 5, 2026, 4:00 PM EST - Market open
CRXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.35% | 9 |
| Mar 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.02% | 6 |
| Mar 3, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% | 3 |
| Mar 2, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.51% | 8 |
| Feb 27, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.32 | 0.22% | 3 |
| Feb 26, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | 0.05% | 12 |
| Feb 25, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.26 | -0.02% | 3 |
| Feb 24, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | - | 10 |
| Feb 23, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.27 | 0.17% | 56 |
| Feb 20, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | 0.05% | 13 |
| Feb 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | - | 5 |
| Feb 18, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.22 | -0.34% | 8 |
| Feb 17, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.29 | 0.18% | 61 |
| Feb 13, 2026 | 20.32 | 20.34 | 20.32 | 20.33 | 20.26 | 0.46% | 3,012 |
| Feb 12, 2026 | 20.20 | 20.24 | 20.20 | 20.24 | 20.16 | 0.20% | 3,112 |
| Feb 11, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.12 | -0.10% | 9 |
| Feb 10, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.14 | 0.30% | 3 |
| Feb 9, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.08 | - | 9 |
| Feb 6, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.09 | 0.35% | 5 |
| Feb 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.01 | 0.30% | 4 |
| Feb 4, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | - | 4 |
| Feb 3, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.96 | -0.05% | 3 |
| Feb 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.97 | -0.60% | 3 |
| Jan 30, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 19.99 | 0.15% | 6 |
| Jan 29, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | - | 4 |
| Jan 28, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 19.96 | -0.10% | 4 |
| Jan 27, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 19.98 | -0.10% | 4 |
| Jan 26, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.00 | 0.27% | 3 |
| Jan 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | 0.02% | 3 |
| Jan 22, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.94 | 0.10% | 3 |
| Jan 21, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | 0.35% | 4 |
| Jan 20, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.85 | -0.50% | 3 |
| Jan 16, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | -0.27% | 3 |
| Jan 15, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.01 | -0.10% | 3 |
| Jan 14, 2026 | 20.18 | 20.19 | 20.18 | 20.19 | 20.03 | 0.27% | 162 |
| Jan 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | - | 3 |
| Jan 12, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 19.97 | -0.10% | 3 |
| Jan 9, 2026 | 20.15 | 20.16 | 20.15 | 20.16 | 19.99 | 0.35% | 162 |
| Jan 8, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.92 | -0.14% | 4 |
| Jan 7, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.95 | 0.09% | 88 |
| Jan 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | - | 11 |
| Jan 5, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | 0.32% | 6 |
| Jan 2, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.87 | -0.10% | 91 |
| Dec 31, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.89 | -0.22% | 4 |
| Dec 30, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.93 | -0.10% | 1 |
| Dec 29, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.95 | -0.02% | - |
| Dec 26, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.92 | 0.02% | 85 |
| Dec 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.92 | 0.25% | 6 |
| Dec 23, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.87 | - | 2 |
| Dec 22, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 19.87 | -0.10% | - |
| Dec 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.89 | -0.07% | 102 |
| Dec 18, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.90 | 0.22% | - |
| Dec 17, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 19.86 | -0.05% | - |
| Dec 16, 2025 | 20.04 | 20.07 | 20.04 | 20.07 | 19.87 | 0.17% | 118 |
| Dec 15, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.83 | 0.02% | 3 |
| Dec 12, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 19.83 | -0.37% | 42 |