Columbia Research Enhanced Value ETF (REVS) Historical Stock Data
25.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVS is down -0.10% a day on average. There have been 14 days where Columbia Research Enhanced Value ETF closed green and 16 days where REVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 24.86 | 25.00 | ↑$0.14 (0.55%) | 24.86 | 25.03 | 9.11K |
| 2024-12-23 | 24.75 | 24.93 | ↑$0.18 (0.73%) | 24.75 | 24.93 | 4.17K |
| 2024-12-20 | 24.69 | 24.81 | ↑$0.12 (0.49%) | 24.69 | 24.91 | 9.53K |
| 2024-12-19 | 24.64 | 24.49 | ↓$0.15 (-0.61%) | 24.49 | 24.80 | 8.32K |
| 2024-12-18 | 25.22 | 24.57 | ↓$0.64 (-2.54%) | 24.57 | 25.24 | 18.91K |
| 2024-12-17 | 25.63 | 25.66 | ↑$0.03 (0.10%) | 25.55 | 25.67 | 10.24K |
| 2024-12-16 | 25.88 | 25.77 | ↓$0.11 (-0.44%) | 25.77 | 25.90 | 8.84K |
| 2024-12-13 | 25.91 | 25.91 | ↑$0.00 (0.02%) | 25.91 | 25.95 | 2.79K |
| 2024-12-12 | 26.09 | 26.02 | ↓$0.07 (-0.27%) | 26.02 | 26.16 | 3.77K |
| 2024-12-11 | 26.13 | 26.14 | ↑$0.01 (0.02%) | 26.13 | 26.19 | 3.77K |
| 2024-12-10 | 26.28 | 26.18 | ↓$0.09 (-0.35%) | 26.18 | 26.31 | 2.59K |
| 2024-12-09 | 26.61 | 26.35 | ↓$0.26 (-0.96%) | 26.35 | 26.61 | 5.92K |
| 2024-12-06 | 26.59 | 26.54 | ↓$0.05 (-0.18%) | 26.48 | 26.61 | 3.54K |
| 2024-12-05 | 26.65 | 26.63 | ↓$0.02 (-0.09%) | 26.62 | 26.70 | 5.79K |
| 2024-12-04 | 26.70 | 26.61 | ↓$0.09 (-0.35%) | 26.53 | 26.70 | 4.74K |
| 2024-12-03 | 26.92 | 26.74 | ↓$0.18 (-0.68%) | 26.70 | 26.92 | 3.26K |
| 2024-12-02 | 26.74 | 26.85 | ↑$0.11 (0.42%) | 26.74 | 26.91 | 1.38K |
| 2024-11-29 | 27.03 | 26.99 | ↓$0.04 (-0.16%) | 26.99 | 27.03 | 793 |
| 2024-11-27 | 27.03 | 26.92 | ↓$0.11 (-0.40%) | 26.92 | 27.03 | 3.86K |
| 2024-11-26 | 26.88 | 26.96 | ↑$0.08 (0.29%) | 26.88 | 27.02 | 11.42K |
| 2024-11-25 | 26.85 | 26.95 | ↑$0.10 (0.39%) | 26.85 | 27.03 | 5.27K |
| 2024-11-22 | 26.54 | 26.74 | ↑$0.20 (0.77%) | 26.54 | 26.78 | 6.51K |
| 2024-11-21 | 26.34 | 26.49 | ↑$0.15 (0.59%) | 26.34 | 26.56 | 2.65K |
| 2024-11-20 | 26.13 | 26.18 | ↑$0.05 (0.18%) | 26.03 | 26.18 | 6.66K |
| 2024-11-19 | 26.12 | 26.17 | ↑$0.05 (0.19%) | 26.09 | 26.24 | 48.03K |
| 2024-11-18 | 26.28 | 26.31 | ↑$0.03 (0.12%) | 26.25 | 26.34 | 5K |
| 2024-11-15 | 26.24 | 26.24 | ↓$0.00 (-0.01%) | 26.18 | 26.27 | 3.12K |
| 2024-11-14 | 26.36 | 26.25 | ↓$0.11 (-0.41%) | 26.25 | 26.36 | 4.28K |
| 2024-11-13 | 26.41 | 26.38 | ↓$0.03 (-0.11%) | 26.37 | 26.47 | 9.90K |
| 2024-11-12 | 26.43 | 26.34 | ↓$0.09 (-0.33%) | 26.34 | 26.44 | 2.34K |
Create an account or log in to view more rows.
$REVS a comeback is always more fun than an all out win!!!!
$REVS flow comin
$REVS volume = money
$REVS what happened
$REVS Very bullish action
$REVS Burn burn burn
$REVS day trade is ok to buy here but sell later
$REVS bear trap?
$REVS love this stock!!!!
$REVS my hands are made out of diamonds