Columbia Research Enhanced Core ETF (RECS)
NYSEARCA: RECS · Real-Time Price · USD
40.63
-0.20 (-0.49%)
Mar 5, 2026, 4:00 PM EST - Market closed
RECS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.66 | 40.82 | 40.29 | 40.63 | 40.63 | -0.49% | 609,983 |
| Mar 4, 2026 | 40.75 | 40.98 | 40.57 | 40.83 | 40.83 | 0.42% | 733,488 |
| Mar 3, 2026 | 40.26 | 40.80 | 39.92 | 40.66 | 40.66 | -0.78% | 421,629 |
| Mar 2, 2026 | 40.47 | 41.09 | 40.32 | 40.98 | 40.98 | 0.22% | 477,490 |
| Feb 27, 2026 | 40.90 | 40.96 | 40.73 | 40.89 | 40.89 | -0.99% | 370,493 |
| Feb 26, 2026 | 41.36 | 41.42 | 41.03 | 41.30 | 41.30 | 0.05% | 405,561 |
| Feb 25, 2026 | 41.13 | 41.36 | 41.08 | 41.28 | 41.28 | 0.78% | 336,901 |
| Feb 24, 2026 | 40.61 | 41.02 | 40.56 | 40.96 | 40.96 | 0.84% | 459,706 |
| Feb 23, 2026 | 40.99 | 41.10 | 40.44 | 40.62 | 40.62 | -1.07% | 589,160 |
| Feb 20, 2026 | 40.64 | 41.08 | 40.60 | 41.06 | 41.06 | 0.69% | 593,101 |
| Feb 19, 2026 | 40.79 | 40.89 | 40.58 | 40.78 | 40.78 | -0.46% | 519,193 |
| Feb 18, 2026 | 40.75 | 41.09 | 40.69 | 40.97 | 40.97 | 0.81% | 552,754 |
| Feb 17, 2026 | 40.58 | 40.77 | 40.24 | 40.64 | 40.64 | 0.17% | 754,187 |
| Feb 13, 2026 | 40.53 | 40.81 | 40.33 | 40.57 | 40.57 | 0.22% | 755,602 |
| Feb 12, 2026 | 41.42 | 41.48 | 40.48 | 40.48 | 40.48 | -1.99% | 760,048 |
| Feb 11, 2026 | 41.66 | 41.69 | 41.26 | 41.30 | 41.30 | -0.34% | 741,084 |
| Feb 10, 2026 | 41.62 | 41.69 | 41.41 | 41.44 | 41.44 | -0.41% | 615,772 |
| Feb 9, 2026 | 41.34 | 41.68 | 41.30 | 41.61 | 41.61 | 0.56% | 470,874 |
| Feb 6, 2026 | 40.90 | 41.49 | 40.90 | 41.38 | 41.38 | 1.92% | 518,047 |
| Feb 5, 2026 | 40.73 | 40.88 | 40.49 | 40.60 | 40.60 | -0.73% | 1,358,588 |
| Feb 4, 2026 | 41.03 | 41.15 | 40.75 | 40.90 | 40.90 | -0.37% | 5,883,338 |
| Feb 3, 2026 | 41.40 | 41.47 | 40.77 | 41.05 | 41.05 | -0.92% | 712,130 |
| Feb 2, 2026 | 41.11 | 41.51 | 41.08 | 41.43 | 41.43 | 0.58% | 556,651 |
| Jan 30, 2026 | 41.20 | 41.31 | 40.91 | 41.19 | 41.19 | -0.60% | 575,599 |
| Jan 29, 2026 | 41.46 | 41.51 | 40.88 | 41.44 | 41.44 | -0.10% | 708,768 |
| Jan 28, 2026 | 41.65 | 41.66 | 41.39 | 41.48 | 41.48 | -0.34% | 450,241 |
| Jan 27, 2026 | 41.50 | 41.66 | 41.48 | 41.62 | 41.62 | 0.51% | 519,984 |
| Jan 26, 2026 | 41.22 | 41.46 | 41.22 | 41.41 | 41.41 | 0.58% | 381,244 |
| Jan 23, 2026 | 41.12 | 41.22 | 41.05 | 41.17 | 41.17 | 0.12% | 573,866 |
| Jan 22, 2026 | 41.08 | 41.26 | 41.03 | 41.12 | 41.12 | 0.69% | 592,846 |
| Jan 21, 2026 | 40.51 | 41.03 | 40.47 | 40.84 | 40.84 | 1.21% | 1,387,538 |
| Jan 20, 2026 | 40.59 | 40.80 | 40.30 | 40.35 | 40.35 | -2.09% | 1,447,284 |
| Jan 16, 2026 | 41.44 | 41.46 | 41.19 | 41.21 | 41.21 | -0.39% | 665,754 |
| Jan 15, 2026 | 41.42 | 41.55 | 41.36 | 41.37 | 41.37 | 0.32% | 784,592 |
| Jan 14, 2026 | 41.26 | 41.28 | 40.99 | 41.24 | 41.24 | -0.41% | 470,817 |
| Jan 13, 2026 | 41.47 | 41.55 | 41.25 | 41.41 | 41.41 | -0.14% | 429,319 |
| Jan 12, 2026 | 41.28 | 41.49 | 41.25 | 41.47 | 41.47 | 0.07% | 503,142 |
| Jan 9, 2026 | 41.37 | 41.52 | 41.22 | 41.44 | 41.44 | 0.22% | 1,001,514 |
| Jan 8, 2026 | 41.20 | 41.39 | 41.15 | 41.35 | 41.35 | 0.17% | 497,408 |
| Jan 7, 2026 | 41.47 | 41.50 | 41.22 | 41.28 | 41.28 | -0.31% | 474,990 |
| Jan 6, 2026 | 41.30 | 41.45 | 41.24 | 41.41 | 41.41 | 0.51% | 2,730,311 |
| Jan 5, 2026 | 41.09 | 41.34 | 41.09 | 41.20 | 41.20 | 0.59% | 460,185 |
| Jan 2, 2026 | 41.02 | 41.08 | 40.78 | 40.96 | 40.96 | 0.29% | 477,812 |
| Dec 31, 2025 | 41.16 | 41.19 | 40.84 | 40.84 | 40.84 | -0.80% | 501,786 |
| Dec 30, 2025 | 41.23 | 41.26 | 41.14 | 41.17 | 41.17 | -0.19% | 432,381 |
| Dec 29, 2025 | 41.23 | 41.31 | 41.12 | 41.25 | 41.25 | -0.39% | 431,734 |
| Dec 26, 2025 | 41.42 | 41.46 | 41.32 | 41.41 | 41.41 | 0.24% | 347,916 |
| Dec 24, 2025 | 41.19 | 41.41 | 41.17 | 41.31 | 41.31 | 0.22% | 534,293 |
| Dec 23, 2025 | 41.03 | 41.22 | 41.03 | 41.22 | 41.22 | 0.49% | 672,005 |
| Dec 22, 2025 | 40.99 | 41.11 | 40.97 | 41.02 | 41.02 | 0.44% | 470,273 |
| Dec 19, 2025 | 40.54 | 40.93 | 40.54 | 40.84 | 40.84 | 0.91% | 534,303 |
| Dec 18, 2025 | 40.63 | 40.74 | 40.37 | 40.47 | 40.47 | -0.69% | 899,364 |
| Dec 17, 2025 | 41.19 | 41.20 | 40.71 | 40.75 | 40.30 | -1.07% | 527,189 |
| Dec 16, 2025 | 41.26 | 41.35 | 40.98 | 41.19 | 40.73 | -0.34% | 663,868 |
| Dec 15, 2025 | 41.56 | 41.62 | 41.21 | 41.33 | 40.87 | -0.05% | 454,728 |
| Dec 12, 2025 | 41.75 | 41.81 | 41.25 | 41.35 | 40.89 | -0.65% | 475,478 |
| Dec 11, 2025 | 41.41 | 41.68 | 41.28 | 41.62 | 41.16 | 0.34% | 521,364 |
| Dec 10, 2025 | 41.15 | 41.59 | 41.12 | 41.48 | 41.02 | 0.78% | 1,614,040 |
| Dec 9, 2025 | 41.28 | 41.34 | 41.14 | 41.16 | 40.70 | -0.27% | 428,921 |
| Dec 8, 2025 | 41.42 | 41.44 | 41.18 | 41.27 | 40.81 | -0.36% | 579,180 |
| Dec 5, 2025 | 41.35 | 41.54 | 41.33 | 41.42 | 40.96 | 0.29% | 376,573 |
| Dec 4, 2025 | 41.30 | 41.35 | 41.15 | 41.30 | 40.84 | 0.22% | 404,280 |
| Dec 3, 2025 | 41.08 | 41.29 | 41.04 | 41.21 | 40.75 | 0.44% | 397,878 |
| Dec 2, 2025 | 41.09 | 41.17 | 40.91 | 41.03 | 40.57 | 0.17% | 454,671 |
| Dec 1, 2025 | 40.73 | 41.16 | 40.68 | 40.96 | 40.50 | 0.02% | 430,782 |
| Nov 28, 2025 | 40.91 | 41.00 | 40.86 | 40.95 | 40.49 | 0.07% | 183,988 |
| Nov 26, 2025 | 40.76 | 41.01 | 40.73 | 40.92 | 40.46 | 0.64% | 689,032 |
| Nov 25, 2025 | 40.19 | 40.68 | 40.10 | 40.66 | 40.21 | 0.89% | 580,176 |
| Nov 24, 2025 | 40.05 | 40.39 | 39.90 | 40.30 | 39.85 | 1.13% | 581,047 |
| Nov 21, 2025 | 39.49 | 40.19 | 39.33 | 39.85 | 39.41 | 1.30% | 834,802 |
| Nov 20, 2025 | 40.53 | 40.67 | 39.28 | 39.34 | 38.90 | -1.45% | 642,923 |
| Nov 19, 2025 | 39.88 | 40.26 | 39.75 | 39.92 | 39.48 | 0.33% | 1,067,032 |
| Nov 18, 2025 | 39.83 | 40.05 | 39.53 | 39.79 | 39.35 | -0.55% | 615,023 |
| Nov 17, 2025 | 40.35 | 40.54 | 39.79 | 40.01 | 39.56 | -1.16% | 464,261 |
| Nov 14, 2025 | 40.21 | 40.72 | 40.06 | 40.48 | 40.03 | -0.22% | 515,739 |
| Nov 13, 2025 | 41.07 | 41.10 | 40.50 | 40.57 | 40.12 | -1.48% | 624,285 |
| Nov 12, 2025 | 41.25 | 41.28 | 41.12 | 41.18 | 40.72 | 0.24% | 655,710 |
| Nov 11, 2025 | 40.89 | 41.16 | 40.87 | 41.08 | 40.62 | 0.24% | 584,701 |
| Nov 10, 2025 | 40.77 | 41.05 | 40.62 | 40.98 | 40.52 | 1.59% | 538,512 |
| Nov 7, 2025 | 40.08 | 40.58 | 39.78 | 40.34 | 39.89 | 0.22% | 1,533,844 |
| Nov 6, 2025 | 40.61 | 40.66 | 40.13 | 40.25 | 39.80 | -0.91% | 1,100,760 |
| Nov 5, 2025 | 40.52 | 40.89 | 40.45 | 40.62 | 40.17 | 0.27% | 846,926 |
| Nov 4, 2025 | 40.61 | 40.76 | 40.48 | 40.51 | 40.06 | -1.20% | 543,584 |
| Nov 3, 2025 | 41.18 | 41.18 | 40.77 | 41.00 | 40.54 | -0.05% | 706,378 |
| Oct 31, 2025 | 41.21 | 41.24 | 40.90 | 41.02 | 40.56 | 0.10% | 500,932 |
| Oct 30, 2025 | 41.13 | 41.39 | 40.98 | 40.98 | 40.52 | -0.82% | 697,305 |
| Oct 29, 2025 | 41.48 | 41.64 | 41.13 | 41.32 | 40.86 | - | 744,777 |
| Oct 28, 2025 | 41.27 | 41.47 | 41.18 | 41.32 | 40.86 | 0.05% | 559,096 |
| Oct 27, 2025 | 41.07 | 41.30 | 41.07 | 41.30 | 40.84 | 1.45% | 1,240,759 |
| Oct 24, 2025 | 40.65 | 40.85 | 40.64 | 40.71 | 40.26 | 0.94% | 382,139 |
| Oct 23, 2025 | 40.34 | 40.46 | 40.21 | 40.33 | 39.88 | 0.30% | 493,924 |
| Oct 22, 2025 | 40.51 | 40.51 | 39.97 | 40.21 | 39.76 | -0.84% | 872,466 |
| Oct 21, 2025 | 40.45 | 40.59 | 40.36 | 40.55 | 40.10 | 0.12% | 499,401 |
| Oct 20, 2025 | 40.21 | 40.57 | 40.20 | 40.50 | 40.05 | 1.30% | 599,058 |
| Oct 17, 2025 | 39.66 | 40.10 | 39.64 | 39.98 | 39.53 | 0.60% | 662,446 |
| Oct 16, 2025 | 40.13 | 40.17 | 39.54 | 39.74 | 39.30 | -0.70% | 2,727,941 |
| Oct 15, 2025 | 40.21 | 40.38 | 39.70 | 40.02 | 39.57 | 0.43% | 555,038 |
| Oct 14, 2025 | 39.56 | 40.08 | 39.35 | 39.85 | 39.41 | -0.10% | 677,834 |
| Oct 13, 2025 | 39.84 | 39.99 | 39.69 | 39.89 | 39.45 | 1.27% | 652,941 |
| Oct 10, 2025 | 40.45 | 40.54 | 39.35 | 39.39 | 38.95 | -2.40% | 689,965 |