Columbia Research Enhanced Core ETF (RECS)

NYSEARCA: RECS · Real-Time Price · USD

42.05

-0.19 (-0.45%)

At close: Apr 28, 2026, 4:00 PM EDT

42.05

0.00 (0.00%)

After-hours: Apr 28, 2026, 4:10 PM EDT

RECS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.14	42.20	42.12	42.11	-	-0.32%	69,636
Apr 27, 2026	41.98	42.26	41.98	42.24	42.24	0.50%	1,439,827
Apr 24, 2026	41.88	42.13	41.77	42.03	42.03	0.57%	366,992
Apr 23, 2026	41.88	42.01	41.37	41.79	41.79	-0.50%	744,147
Apr 22, 2026	42.08	42.16	41.93	42.00	42.00	0.45%	366,336
Apr 21, 2026	42.22	42.33	41.78	41.81	41.81	-0.83%	550,743
Apr 20, 2026	42.02	42.21	41.98	42.16	42.16	-0.02%	718,717
Apr 17, 2026	41.83	42.29	41.79	42.17	42.17	1.49%	601,986
Apr 16, 2026	41.53	41.61	41.37	41.55	41.55	0.36%	402,172
Apr 15, 2026	41.18	41.49	41.09	41.40	41.40	0.63%	803,134
Apr 14, 2026	40.80	41.14	40.79	41.14	41.14	1.08%	422,465
Apr 13, 2026	40.18	40.70	40.04	40.70	40.70	0.97%	499,189
Apr 10, 2026	40.51	40.52	40.21	40.31	40.31	-0.37%	1,270,323
Apr 9, 2026	40.23	40.50	40.09	40.46	40.46	0.40%	487,289
Apr 8, 2026	40.36	40.44	40.14	40.30	40.30	2.34%	404,062
Apr 7, 2026	39.33	39.44	39.02	39.38	39.38	-0.33%	951,264
Apr 6, 2026	39.27	39.53	39.24	39.51	39.51	0.64%	486,704
Apr 2, 2026	38.77	39.41	38.66	39.26	39.26	0.03%	753,481
Apr 1, 2026	39.18	39.44	39.09	39.25	39.25	0.69%	631,367
Mar 31, 2026	38.35	39.06	38.28	38.98	38.98	2.71%	412,658
Mar 30, 2026	38.27	38.31	37.79	37.95	37.95	-0.05%	520,609
Mar 27, 2026	38.43	38.43	37.86	37.97	37.97	-1.66%	820,693
Mar 26, 2026	38.91	39.13	38.55	38.61	38.61	-1.33%	431,635
Mar 25, 2026	39.30	39.47	39.03	39.13	39.13	0.37%	1,112,428
Mar 24, 2026	38.88	39.22	38.80	38.99	38.99	-0.34%	404,721
Mar 23, 2026	39.24	39.49	38.99	39.12	39.12	1.24%	365,571
Mar 20, 2026	39.10	39.10	38.43	38.64	38.64	-1.43%	376,193
Mar 19, 2026	39.04	39.35	38.94	39.20	39.20	-0.13%	572,980
Mar 18, 2026	39.65	39.72	39.25	39.25	39.25	-1.46%	403,158
Mar 17, 2026	39.83	40.07	39.78	39.83	39.83	0.68%	586,631
Mar 16, 2026	39.58	39.79	39.50	39.56	39.56	0.76%	290,997
Mar 13, 2026	39.66	39.87	39.16	39.26	39.26	-0.53%	389,276
Mar 12, 2026	39.74	39.83	39.45	39.47	39.47	-1.57%	378,545
Mar 11, 2026	40.10	40.25	39.86	40.10	40.10	-0.02%	439,134
Mar 10, 2026	40.26	40.52	40.00	40.11	40.11	-0.50%	474,767
Mar 9, 2026	39.66	40.40	39.35	40.31	40.31	0.62%	1,711,110
Mar 6, 2026	40.16	40.21	39.83	40.06	40.06	-1.40%	543,705
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