Columbia Research Enhanced Value ETF (REVS)

NYSEARCA: REVS · Real-Time Price · USD

30.20

-0.12 (-0.38%)

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

30.20

0.00 (0.00%)

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

REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	30.34	30.45	30.14	30.20	30.20	-0.38%	18,651
Apr 27, 2026	30.21	30.40	30.21	30.32	30.32	0.22%	19,010
Apr 24, 2026	30.32	30.37	30.20	30.25	30.25	0.11%	13,931
Apr 23, 2026	30.07	30.34	30.06	30.22	30.22	0.49%	25,060
Apr 22, 2026	30.34	30.37	30.06	30.07	30.07	-0.24%	22,731
Apr 21, 2026	30.33	30.44	30.13	30.14	30.14	-0.27%	53,673
Apr 20, 2026	30.14	30.37	30.14	30.22	30.22	0.21%	21,035
Apr 17, 2026	29.95	30.31	29.95	30.16	30.16	1.28%	18,901
Apr 16, 2026	29.72	29.91	29.72	29.78	29.78	0.25%	59,551
Apr 15, 2026	29.73	29.85	29.57	29.71	29.71	-0.30%	39,121
Apr 14, 2026	29.68	29.81	29.67	29.79	29.79	0.28%	14,618
Apr 13, 2026	29.40	29.72	29.37	29.71	29.71	0.92%	110,538
Apr 10, 2026	29.77	29.77	29.42	29.44	29.44	-0.98%	21,263
Apr 9, 2026	29.64	29.79	29.49	29.73	29.73	0.61%	46,310
Apr 8, 2026	29.57	29.60	29.42	29.55	29.55	2.14%	72,889
Apr 7, 2026	28.92	28.98	28.79	28.93	28.93	-0.17%	35,645
Apr 6, 2026	28.75	29.01	28.75	28.98	28.98	0.67%	356,072
Apr 2, 2026	28.50	28.82	28.50	28.79	28.79	0.06%	18,599
Apr 1, 2026	28.72	28.86	28.66	28.77	28.77	0.52%	45,232
Mar 31, 2026	28.26	28.69	28.26	28.62	28.62	2.10%	76,273
Mar 30, 2026	28.14	28.29	27.92	28.03	28.03	-0.01%	231,402
Mar 27, 2026	28.29	28.32	28.00	28.03	28.03	-1.23%	18,861
Mar 26, 2026	28.43	28.68	28.35	28.38	28.38	-0.68%	306,239
Mar 25, 2026	28.65	28.76	28.50	28.57	28.57	0.29%	16,367
Mar 24, 2026	28.17	28.62	28.17	28.49	28.49	0.46%	15,606
Mar 23, 2026	28.41	28.62	28.36	28.36	28.36	1.03%	11,879
Mar 20, 2026	28.34	28.34	27.93	28.07	28.07	-0.81%	13,696
Mar 19, 2026	28.17	28.67	28.15	28.30	28.30	-0.04%	17,478
Mar 18, 2026	28.60	28.68	28.31	28.31	28.31	-1.50%	24,655
Mar 17, 2026	28.72	28.88	28.72	28.74	28.74	0.60%	42,187
Mar 16, 2026	28.55	28.69	28.50	28.57	28.57	0.66%	17,754
Mar 13, 2026	28.57	28.73	28.37	28.38	28.38	-0.25%	8,023
Mar 12, 2026	28.56	28.68	28.45	28.45	28.45	-0.93%	34,104
Mar 11, 2026	28.75	28.83	28.58	28.72	28.72	-0.30%	27,107
Mar 10, 2026	28.96	29.19	28.77	28.81	28.81	-0.67%	18,817
Mar 9, 2026	28.68	29.00	28.34	29.00	29.00	0.38%	20,063
Mar 6, 2026	28.97	28.97	28.64	28.89	28.89	-1.43%	17,024
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