Columbia Research Enhanced Value ETF (REVS)
NYSEARCA: REVS · Real-Time Price · USD
28.87
-0.44 (-1.50%)
Mar 6, 2026, 3:29 PM EST - Market open
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 29.43 | 29.53 | 29.14 | 29.31 | 29.31 | -1.18% | 26,939 |
| Mar 4, 2026 | 29.62 | 29.68 | 29.49 | 29.66 | 29.66 | 0.44% | 55,227 |
| Mar 3, 2026 | 29.40 | 29.64 | 29.01 | 29.53 | 29.53 | -1.20% | 32,889 |
| Mar 2, 2026 | 29.64 | 29.94 | 29.61 | 29.89 | 29.89 | 0.11% | 40,485 |
| Feb 27, 2026 | 29.75 | 29.86 | 29.62 | 29.86 | 29.86 | -0.17% | 9,670 |
| Feb 26, 2026 | 29.85 | 30.03 | 29.75 | 29.91 | 29.91 | 0.27% | 28,492 |
| Feb 25, 2026 | 29.79 | 29.84 | 29.61 | 29.83 | 29.83 | 0.34% | 27,577 |
| Feb 24, 2026 | 29.55 | 29.77 | 29.55 | 29.73 | 29.73 | 0.75% | 21,631 |
| Feb 23, 2026 | 29.73 | 29.90 | 29.41 | 29.51 | 29.51 | -0.99% | 55,440 |
| Feb 20, 2026 | 29.59 | 29.83 | 29.57 | 29.80 | 29.80 | 0.41% | 25,157 |
| Feb 19, 2026 | 29.72 | 29.76 | 29.56 | 29.68 | 29.68 | -0.23% | 15,388 |
| Feb 18, 2026 | 29.64 | 29.84 | 29.64 | 29.75 | 29.75 | 0.71% | 11,725 |
| Feb 17, 2026 | 29.63 | 29.75 | 29.42 | 29.54 | 29.54 | -0.84% | 53,309 |
| Feb 13, 2026 | 29.43 | 29.84 | 29.37 | 29.79 | 29.79 | 1.26% | 215,101 |
| Feb 12, 2026 | 29.99 | 30.02 | 29.38 | 29.42 | 29.42 | -1.70% | 42,000 |
| Feb 11, 2026 | 30.12 | 30.17 | 29.84 | 29.93 | 29.93 | -0.40% | 35,107 |
| Feb 10, 2026 | 30.02 | 30.12 | 29.96 | 30.05 | 30.05 | -0.23% | 30,984 |
| Feb 9, 2026 | 29.97 | 30.16 | 29.90 | 30.12 | 30.12 | 0.38% | 43,802 |
| Feb 6, 2026 | 29.88 | 30.06 | 29.87 | 30.01 | 30.00 | 1.54% | 12,375 |
| Feb 5, 2026 | 29.56 | 29.65 | 29.38 | 29.55 | 29.55 | -0.40% | 56,161 |
| Feb 4, 2026 | 29.58 | 29.81 | 29.58 | 29.67 | 29.67 | 0.37% | 25,317 |
| Feb 3, 2026 | 29.50 | 29.73 | 29.38 | 29.56 | 29.56 | 0.24% | 212,864 |
| Feb 2, 2026 | 29.23 | 29.55 | 29.23 | 29.49 | 29.49 | 0.89% | 24,155 |
| Jan 30, 2026 | 29.15 | 29.32 | 29.04 | 29.23 | 29.23 | -0.31% | 164,688 |
| Jan 29, 2026 | 29.34 | 29.35 | 29.16 | 29.32 | 29.32 | 0.55% | 56,781 |
| Jan 28, 2026 | 29.24 | 29.31 | 29.16 | 29.16 | 29.16 | -0.32% | 32,138 |
| Jan 27, 2026 | 29.23 | 29.31 | 29.21 | 29.26 | 29.26 | 0.03% | 21,686 |
| Jan 26, 2026 | 29.25 | 29.30 | 29.19 | 29.25 | 29.25 | 0.40% | 60,987 |
| Jan 23, 2026 | 29.22 | 29.22 | 29.02 | 29.13 | 29.13 | -0.82% | 52,574 |
| Jan 22, 2026 | 29.19 | 29.45 | 29.18 | 29.37 | 29.37 | 0.96% | 35,802 |
| Jan 21, 2026 | 28.74 | 29.16 | 28.74 | 29.09 | 29.09 | 1.46% | 40,018 |
| Jan 20, 2026 | 28.77 | 28.95 | 28.60 | 28.67 | 28.67 | -1.17% | 369,837 |
| Jan 16, 2026 | 29.17 | 29.21 | 28.92 | 29.01 | 29.01 | -0.72% | 35,564 |
| Jan 15, 2026 | 29.28 | 29.30 | 29.16 | 29.22 | 29.22 | 0.31% | 29,128 |
| Jan 14, 2026 | 29.00 | 29.13 | 28.96 | 29.13 | 29.13 | 0.10% | 23,529 |
| Jan 13, 2026 | 29.11 | 29.19 | 28.98 | 29.10 | 29.10 | 0.07% | 16,453 |
| Jan 12, 2026 | 29.10 | 29.11 | 28.97 | 29.08 | 29.08 | -0.17% | 942,361 |
| Jan 9, 2026 | 29.05 | 29.17 | 29.00 | 29.13 | 29.13 | 0.43% | 23,954 |
| Jan 8, 2026 | 28.73 | 29.07 | 28.73 | 29.01 | 29.01 | 1.06% | 20,926 |
| Jan 7, 2026 | 28.97 | 28.97 | 28.67 | 28.70 | 28.70 | -0.96% | 16,840 |
| Jan 6, 2026 | 29.22 | 29.22 | 28.86 | 28.98 | 28.98 | 0.66% | 231,374 |
| Jan 5, 2026 | 28.55 | 28.85 | 28.55 | 28.79 | 28.79 | 1.05% | 13,357 |
| Jan 2, 2026 | 28.33 | 28.49 | 28.22 | 28.49 | 28.49 | 0.73% | 6,880 |
| Dec 31, 2025 | 28.46 | 28.48 | 28.27 | 28.28 | 28.28 | -0.73% | 12,768 |
| Dec 30, 2025 | 28.53 | 28.55 | 28.42 | 28.49 | 28.49 | -0.14% | 11,757 |
| Dec 29, 2025 | 28.56 | 28.56 | 28.47 | 28.53 | 28.53 | -0.38% | 30,726 |
| Dec 26, 2025 | 28.64 | 28.64 | 28.50 | 28.64 | 28.64 | - | 24,901 |
| Dec 24, 2025 | 28.47 | 28.70 | 28.47 | 28.64 | 28.64 | 0.46% | 27,889 |
| Dec 23, 2025 | 28.47 | 28.54 | 28.44 | 28.51 | 28.51 | -0.42% | 18,372 |
| Dec 22, 2025 | 28.38 | 28.64 | 28.35 | 28.63 | 28.63 | 1.17% | 18,632 |
| Dec 19, 2025 | 28.25 | 28.38 | 28.25 | 28.30 | 28.30 | 0.40% | 21,199 |
| Dec 18, 2025 | 28.32 | 28.40 | 28.16 | 28.19 | 28.19 | -2.00% | 16,788 |
| Dec 17, 2025 | 28.96 | 29.00 | 28.76 | 28.76 | 28.16 | -0.58% | 11,134 |
| Dec 16, 2025 | 29.10 | 29.10 | 28.78 | 28.93 | 28.32 | -0.75% | 28,343 |
| Dec 15, 2025 | 29.20 | 29.20 | 29.05 | 29.15 | 28.54 | 0.17% | 14,642 |
| Dec 12, 2025 | 29.27 | 29.37 | 29.02 | 29.10 | 28.49 | -0.99% | 40,916 |
| Dec 11, 2025 | 29.00 | 29.39 | 29.00 | 29.39 | 28.77 | 1.39% | 46,998 |
| Dec 10, 2025 | 28.63 | 29.08 | 28.63 | 28.99 | 28.38 | 1.32% | 27,281 |
| Dec 9, 2025 | 28.69 | 28.89 | 28.61 | 28.61 | 28.01 | -0.29% | 12,715 |
| Dec 8, 2025 | 28.80 | 28.81 | 28.65 | 28.69 | 28.09 | -0.51% | 6,205 |
| Dec 5, 2025 | 28.74 | 28.91 | 28.74 | 28.84 | 28.24 | 0.52% | 1,119,489 |
| Dec 4, 2025 | 28.64 | 28.82 | 28.64 | 28.69 | 28.09 | -0.08% | 66,517 |
| Dec 3, 2025 | 28.46 | 28.75 | 28.46 | 28.71 | 28.11 | 1.11% | 18,267 |
| Dec 2, 2025 | 28.39 | 28.46 | 28.35 | 28.40 | 27.80 | -0.35% | 6,791 |
| Dec 1, 2025 | 28.55 | 28.65 | 28.50 | 28.50 | 27.90 | -0.41% | 5,775 |
| Nov 28, 2025 | 28.57 | 28.67 | 28.57 | 28.61 | 28.01 | 0.41% | 1,522 |
| Nov 26, 2025 | 28.29 | 28.57 | 28.29 | 28.49 | 27.90 | 0.82% | 21,210 |
| Nov 25, 2025 | 27.98 | 28.32 | 27.98 | 28.26 | 27.67 | 1.29% | 141,080 |
| Nov 24, 2025 | 27.82 | 28.07 | 27.82 | 27.90 | 27.32 | 0.82% | 19,609 |
| Nov 21, 2025 | 27.65 | 27.84 | 27.65 | 27.67 | 27.09 | 1.58% | 5,776 |
| Nov 20, 2025 | 27.84 | 27.92 | 27.24 | 27.24 | 26.67 | -1.26% | 23,815 |
| Nov 19, 2025 | 27.67 | 27.75 | 27.55 | 27.59 | 27.01 | -0.18% | 14,566 |
| Nov 18, 2025 | 27.57 | 27.83 | 27.54 | 27.64 | 27.06 | 0.02% | 5,922 |
| Nov 17, 2025 | 28.06 | 28.06 | 27.59 | 27.63 | 27.05 | -1.13% | 2,441 |
| Nov 14, 2025 | 27.92 | 28.11 | 27.89 | 27.95 | 27.36 | -0.67% | 7,920 |
| Nov 13, 2025 | 28.49 | 28.49 | 28.14 | 28.14 | 27.55 | -1.34% | 13,174 |
| Nov 12, 2025 | 28.56 | 28.58 | 28.49 | 28.52 | 27.92 | 0.89% | 12,501 |
| Nov 11, 2025 | 28.15 | 28.33 | 28.15 | 28.27 | 27.68 | 0.68% | 4,060 |
| Nov 10, 2025 | 27.94 | 28.10 | 27.84 | 28.08 | 27.49 | 0.82% | 3,950 |
| Nov 7, 2025 | 27.68 | 27.85 | 27.61 | 27.85 | 27.27 | 0.33% | 3,861 |
| Nov 6, 2025 | 27.81 | 27.84 | 27.72 | 27.76 | 27.18 | -0.43% | 6,248 |
| Nov 5, 2025 | 27.69 | 27.98 | 27.69 | 27.88 | 27.30 | 0.73% | 16,876 |
| Nov 4, 2025 | 27.76 | 27.77 | 27.62 | 27.68 | 27.10 | -0.78% | 81,947 |
| Nov 3, 2025 | 27.74 | 27.92 | 27.74 | 27.89 | 27.31 | -0.34% | 10,502 |
| Oct 31, 2025 | 27.98 | 28.08 | 27.85 | 27.99 | 27.40 | 0.25% | 55,230 |
| Oct 30, 2025 | 27.89 | 28.16 | 27.89 | 27.92 | 27.33 | -0.46% | 6,464 |
| Oct 29, 2025 | 28.19 | 28.19 | 27.93 | 28.05 | 27.46 | -0.80% | 75,179 |
| Oct 28, 2025 | 28.36 | 28.38 | 28.26 | 28.27 | 27.68 | -1.00% | 106,989 |
| Oct 27, 2025 | 28.31 | 28.56 | 28.30 | 28.56 | 27.96 | 1.24% | 13,902 |
| Oct 24, 2025 | 28.35 | 28.36 | 28.21 | 28.21 | 27.62 | 0.41% | 6,900 |
| Oct 23, 2025 | 28.08 | 28.13 | 28.01 | 28.10 | 27.51 | 0.20% | 3,743 |
| Oct 22, 2025 | 28.17 | 28.17 | 28.02 | 28.04 | 27.45 | -0.62% | 3,670 |
| Oct 21, 2025 | 28.08 | 28.26 | 28.05 | 28.22 | 27.62 | 0.04% | 7,103 |
| Oct 20, 2025 | 28.07 | 28.22 | 28.07 | 28.20 | 27.61 | 1.02% | 6,163 |
| Oct 17, 2025 | 27.75 | 27.96 | 27.73 | 27.92 | 27.33 | 0.57% | 6,086 |
| Oct 16, 2025 | 28.02 | 28.02 | 27.71 | 27.76 | 27.18 | -0.92% | 6,291 |
| Oct 15, 2025 | 28.16 | 28.16 | 27.85 | 28.02 | 27.43 | 0.45% | 7,334 |
| Oct 14, 2025 | 27.55 | 28.02 | 27.55 | 27.89 | 27.31 | 0.94% | 7,958 |
| Oct 13, 2025 | 27.58 | 27.66 | 27.58 | 27.63 | 27.05 | 1.12% | 5,651 |
| Oct 10, 2025 | 27.65 | 27.67 | 27.32 | 27.33 | 26.75 | -1.95% | 6,520 |