Skip to main content
Columbia Core Plus Bond ETF (CRXP)
NYSEARCA: CRXP · Real-Time Price · USD
20.00
-0.02 (-0.12%)
At close: Apr 28, 2026, 4:00 PM EDT
20.00
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

CRXP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202620.0220.0220.0220.0220.02-0.05%2
Apr 24, 202620.0320.0320.0320.0320.030.05%2
Apr 23, 202620.0220.0220.0220.0220.02-0.12%2
Apr 22, 202620.0520.0520.0520.0520.05-2
Apr 21, 202620.0520.0520.0520.0520.05-0.27%2
Apr 20, 202620.1020.1020.1020.1020.100.20%2
Apr 17, 202620.0620.0620.0620.0620.060.25%7
Apr 16, 202620.0120.0120.0120.0120.01-0.22%18
Apr 15, 202620.0620.0620.0620.0620.06-0.05%9
Apr 14, 202620.0720.0720.0720.0720.070.27%9
Apr 13, 202620.0120.0120.0120.0120.010.15%21
Apr 10, 202619.9819.9819.9819.9819.98-0.10%3
Apr 9, 202620.0020.0020.0020.0020.000.03%7
Apr 8, 202620.0020.0020.0020.0020.000.38%9
Apr 7, 202619.9219.9219.9219.9219.92-0.15%12
Apr 6, 202619.9519.9519.9519.9519.950.13%115
Apr 2, 202619.9319.9319.9319.9319.930.18%9
Apr 1, 202619.8919.8919.8919.8919.89-0.37%18
Mar 31, 202619.9619.9619.9619.9619.890.44%17
Mar 30, 202619.8819.8819.8819.8819.800.63%3
Mar 27, 202619.7519.7519.7519.7519.68-0.38%6
Mar 26, 202619.8319.8319.8319.8319.75-0.47%12
Mar 25, 202619.9219.9219.9219.9219.840.24%5
Mar 24, 202619.8719.8719.8719.8719.80-0.15%5
Mar 23, 202619.9019.9019.9019.9019.830.27%7
Mar 20, 202619.8519.8519.8519.8519.77-0.82%3
Mar 19, 202620.0120.0120.0120.0119.940.05%4
Mar 18, 202620.0020.0020.0020.0019.93-0.25%8
Mar 17, 202620.0520.0520.0520.0519.980.28%4
Mar 16, 202619.9920.0019.9920.0019.920.45%108
Mar 13, 202619.9119.9119.9119.9119.83-0.33%3
Mar 12, 202619.9719.9719.9719.9719.90-0.39%12
Mar 11, 202620.0520.0520.0520.0519.97-0.45%8
Mar 10, 202620.1720.1720.1320.1420.07-0.33%50,125
Mar 9, 202620.1720.2120.1720.2120.130.44%198,839
Mar 6, 202620.1220.1220.1220.1220.04-0.26%2
Mar 5, 202620.1720.1720.1720.1720.09-0.35%9
Mar 4, 202620.2420.2420.2420.2420.160.02%6
Mar 3, 202620.2420.2420.2420.2420.16-0.25%3
Mar 2, 202620.2920.2920.2920.2920.21-0.51%8
Feb 27, 202620.3920.3920.3920.3920.240.22%3
Feb 26, 202620.3520.3520.3520.3520.200.05%12
Feb 25, 202620.3420.3420.3420.3420.19-0.02%3
Feb 24, 202620.3420.3420.3420.3420.19-10
Feb 23, 202620.3420.3420.3420.3420.190.17%56
Feb 20, 202620.3120.3120.3120.3120.160.05%13
Feb 19, 202620.3020.3020.3020.3020.15-5
Feb 18, 202620.3020.3020.3020.3020.15-0.34%8
Feb 17, 202620.3720.3720.3720.3720.220.18%61
Feb 13, 202620.3220.3420.3220.3320.180.46%3,012
Feb 12, 202620.2020.2420.2020.2420.090.20%3,112
Feb 11, 202620.2020.2020.2020.2020.05-0.10%9
Feb 10, 202620.2220.2220.2220.2220.070.30%3
Feb 9, 202620.1620.1620.1620.1620.01-9
Feb 6, 202620.1620.1620.1620.1620.010.35%5
Feb 5, 202620.0920.0920.0920.0919.940.30%4
Feb 4, 202620.0320.0320.0320.0319.88-4
Feb 3, 202620.0320.0320.0320.0319.88-0.05%3
Feb 2, 202620.0420.0420.0420.0419.89-0.60%3
Jan 30, 202620.1620.1620.1620.1619.920.15%6
Jan 29, 202620.1320.1320.1320.1319.89-4
Jan 28, 202620.1320.1320.1320.1319.89-0.10%4
Jan 27, 202620.1520.1520.1520.1519.91-0.10%4
Jan 26, 202620.1720.1720.1720.1719.930.27%3
Jan 23, 202620.1120.1120.1120.1119.870.02%3
Jan 22, 202620.1120.1120.1120.1119.870.10%3
Jan 21, 202620.0920.0920.0920.0919.850.35%4
Jan 20, 202620.0220.0220.0220.0219.78-0.50%3
Jan 16, 202620.1220.1220.1220.1219.88-0.27%3
Jan 15, 202620.1720.1720.1720.1719.93-0.10%3
Jan 14, 202620.1820.1920.1820.1919.950.27%162
Jan 13, 202620.1420.1420.1420.1419.90-3
Jan 12, 202620.1420.1420.1420.1419.90-0.10%3
Jan 9, 202620.1520.1620.1520.1619.920.35%162
Jan 8, 202620.0920.0920.0920.0919.85-0.14%4
Jan 7, 202620.1120.1120.1120.1119.880.09%88
Jan 6, 202620.1020.1020.1020.1019.86-11
Jan 5, 202620.1020.1020.1020.1019.860.32%6
Jan 2, 202620.0320.0320.0320.0319.79-0.10%91
Dec 31, 202520.0520.0520.0520.0519.81-0.22%4
Dec 30, 202520.1020.1020.1020.1019.86-0.10%1
Dec 29, 202520.1220.1220.1220.1219.88-0.02%-
Dec 26, 202520.1220.1220.1220.1219.850.02%85
Dec 24, 202520.1220.1220.1220.1219.840.25%6
Dec 23, 202520.0720.0720.0720.0719.79-2
Dec 22, 202520.0720.0720.0720.0719.79-0.10%-
Dec 19, 202520.0920.0920.0920.0919.81-0.07%102
Dec 18, 202520.1020.1020.1020.1019.830.22%-
Dec 17, 202520.0620.0620.0620.0619.78-0.05%-
Dec 16, 202520.0420.0720.0420.0719.790.17%118
Dec 15, 202520.0320.0320.0320.0319.760.02%3
Dec 12, 202520.0320.0320.0320.0319.75-0.37%42