Skip to main content
Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
28.84
+0.15 (0.52%)
Dec 5, 2025, 4:00 PM EST - Market closed

REVS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7428.9128.7428.8428.840.52%1,119,489
Dec 4, 202528.6428.8228.6428.6928.69-0.08%66,517
Dec 3, 202528.4628.7528.4628.7128.711.11%18,267
Dec 2, 202528.3928.4628.3528.4028.40-0.35%6,791
Dec 1, 202528.5528.6528.5028.5028.50-0.41%5,775
Nov 28, 202528.5728.6728.5728.6128.610.41%1,522
Nov 26, 202528.2928.5728.2928.4928.490.82%21,210
Nov 25, 202527.9828.3227.9828.2628.261.29%141,080
Nov 24, 202527.8228.0727.8227.9027.900.82%19,609
Nov 21, 202527.6527.8427.6527.6727.671.58%5,776
Nov 20, 202527.8427.9227.2427.2427.24-1.26%23,815
Nov 19, 202527.6727.7527.5527.5927.59-0.18%14,566
Nov 18, 202527.5727.8327.5427.6427.640.02%5,922
Nov 17, 202528.0628.0627.5927.6327.63-1.13%2,441
Nov 14, 202527.9228.1127.8927.9527.95-0.67%7,920
Nov 13, 202528.4928.4928.1428.1428.14-1.34%13,174
Nov 12, 202528.5628.5828.4928.5228.520.89%12,501
Nov 11, 202528.1528.3328.1528.2728.270.68%4,060
Nov 10, 202527.9428.1027.8428.0828.080.82%3,950
Nov 7, 202527.6827.8527.6127.8527.850.33%3,861
Nov 6, 202527.8127.8427.7227.7627.76-0.43%6,248
Nov 5, 202527.6927.9827.6927.8827.880.73%16,876
Nov 4, 202527.7627.7727.6227.6827.68-0.78%81,947
Nov 3, 202527.7427.9227.7427.8927.89-0.34%10,502
Oct 31, 202527.9828.0827.8527.9927.990.25%55,230
Oct 30, 202527.8928.1627.8927.9227.92-0.46%6,464
Oct 29, 202528.1928.1927.9328.0528.05-0.80%75,179
Oct 28, 202528.3628.3828.2628.2728.27-1.00%106,989
Oct 27, 202528.3128.5628.3028.5628.561.24%13,902
Oct 24, 202528.3528.3628.2128.2128.210.41%6,900
Oct 23, 202528.0828.1328.0128.1028.100.20%3,743
Oct 22, 202528.1728.1728.0228.0428.04-0.62%3,670
Oct 21, 202528.0828.2628.0528.2228.220.04%7,103
Oct 20, 202528.0728.2228.0728.2028.201.02%6,163
Oct 17, 202527.7527.9627.7327.9227.920.57%6,086
Oct 16, 202528.0228.0227.7127.7627.76-0.92%6,291
Oct 15, 202528.1628.1627.8528.0228.020.45%7,334
Oct 14, 202527.5528.0227.5527.8927.890.94%7,958
Oct 13, 202527.5827.6627.5827.6327.631.12%5,651
Oct 10, 202527.6527.6727.3227.3327.33-1.95%6,520
Oct 9, 202527.9327.9827.8527.8727.87-0.73%4,492
Oct 8, 202528.0928.1728.0428.0728.070.20%11,512
Oct 7, 202527.9928.0327.9728.0228.02-0.51%4,174
Oct 6, 202528.2728.2728.1628.1628.160.03%6,109
Oct 3, 202528.1528.2628.1528.1528.150.58%9,906
Oct 2, 202527.9428.0127.8927.9927.990.03%5,216
Oct 1, 202527.9128.0027.9027.9827.980.09%9,337
Sep 30, 202527.8627.9627.7127.9627.960.33%7,586
Sep 29, 202527.9827.9827.7927.8627.860.03%4,810
Sep 26, 202527.7727.8827.7727.8627.850.81%2,030
Sep 25, 202527.6227.6627.6127.6327.63-0.75%1,955
Sep 24, 202527.9027.9327.8227.8427.840.03%2,787
Sep 23, 202527.8227.9827.8127.8327.83-0.01%10,970
Sep 22, 202527.7727.8827.7127.8427.84-0.01%20,978
Sep 19, 202527.8327.8927.7727.8427.84-0.25%6,806
Sep 18, 202527.8927.9527.8527.9127.910.55%6,067
Sep 17, 202527.7627.8927.7327.7627.760.27%7,847
Sep 16, 202527.6727.7327.6127.6827.68-0.26%13,664
Sep 15, 202527.8127.8527.6927.7527.75-0.11%8,190
Sep 12, 202527.9427.9427.7727.7827.78-0.68%4,030
Sep 11, 202527.7627.9927.7627.9727.971.26%7,909
Sep 10, 202527.6127.6527.5327.6327.630.02%2,025
Sep 9, 202527.5727.6327.5727.6227.62-0.29%2,254
Sep 8, 202527.5527.7027.5027.7027.700.16%4,994
Sep 5, 202527.6627.6727.5427.6627.65-0.16%4,475
Sep 4, 202527.6227.7127.5227.7027.700.60%4,455
Sep 3, 202527.5327.5727.4527.5427.540.10%4,710
Sep 2, 202527.4727.5127.3827.5127.51-0.64%3,159
Aug 29, 202527.7227.7227.6427.6927.68-0.01%5,287
Aug 28, 202527.7427.7427.5927.6927.69-0.05%6,391
Aug 27, 202527.6527.8127.5927.7027.700.37%14,708
Aug 26, 202527.7727.7727.5227.6027.600.06%7,504
Aug 25, 202527.7027.7027.5827.5827.58-0.51%3,735
Aug 22, 202527.3527.8027.3527.7227.721.80%25,205
Aug 21, 202527.2427.3027.1627.2327.23-0.27%16,198
Aug 20, 202527.2827.3927.1827.3127.310.13%6,621
Aug 19, 202527.2327.2827.2027.2727.270.24%1,681
Aug 18, 202527.2027.2527.1527.2127.21-0.28%6,833
Aug 15, 202527.2327.3427.2127.2927.29-0.12%2,288
Aug 14, 202527.1327.6127.1327.3227.32-0.25%6,471
Aug 13, 202527.2127.3927.1927.3927.391.12%4,915
Aug 12, 202526.8527.1226.8527.0927.081.31%8,485
Aug 11, 202526.8626.8626.7326.7326.73-0.65%3,908
Aug 8, 202526.7326.9126.7326.9126.911.01%4,677
Aug 7, 202526.8326.8326.6026.6426.64-0.09%4,733
Aug 6, 202526.7226.7226.6326.6626.66-0.14%4,793
Aug 5, 202526.6826.7326.6326.7026.700.12%3,962
Aug 4, 202526.5026.8326.4726.6726.671.17%222,149
Aug 1, 202526.3326.4426.2826.3626.36-0.89%7,609
Jul 31, 202526.8426.8426.6026.6026.60-1.00%11,818
Jul 30, 202527.0327.0326.8026.8726.87-0.35%21,793
Jul 29, 202527.0427.0926.9326.9626.96-0.62%6,030
Jul 28, 202527.1027.1426.9727.1327.130.01%7,638
Jul 25, 202527.0127.2427.0127.1327.130.56%8,065
Jul 24, 202527.0927.2226.9826.9826.98-0.42%7,980
Jul 23, 202527.0027.1326.9927.0927.090.78%5,008
Jul 22, 202526.7926.9226.7226.8826.880.86%23,015
Jul 21, 202526.5826.7426.5826.6526.650.30%9,349
Jul 18, 202526.6626.6626.5026.5726.57-0.06%8,900
Jul 17, 202526.4026.6226.4026.5926.580.70%9,208