Columbia Research Enhanced Value ETF (REVS)
22.87
-0.03
(-0.14%)
USD |
NYSEARCA |
May 01, 16:00
REVS Price: 22.87 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 22.87 | 23.14 | 22.85 | 22.87 | 179389.0 |
Apr 30, 2024 | 23.07 | 23.09 | 22.90 | 22.90 | 15422.00 |
Apr 29, 2024 | 23.08 | 23.26 | 23.08 | 23.19 | 358391.0 |
Apr 26, 2024 | 23.14 | 23.27 | 23.05 | 23.16 | 27092.00 |
Apr 25, 2024 | 23.00 | 23.18 | 23.00 | 23.12 | 6676.00 |
Apr 24, 2024 | 23.18 | 23.18 | 23.14 | 23.18 | 1278.00 |
Apr 23, 2024 | 23.17 | 23.33 | 23.13 | 23.23 | 49935.00 |
Apr 22, 2024 | 22.94 | 23.12 | 22.94 | 23.03 | 3384.00 |
Apr 19, 2024 | 22.82 | 22.83 | 22.76 | 22.81 | 7965.00 |
Apr 18, 2024 | 22.73 | 22.82 | 22.64 | 22.64 | 2486.00 |
Apr 17, 2024 | 22.56 | 22.63 | 22.56 | 22.62 | 1670.00 |
Apr 16, 2024 | 22.59 | 22.63 | 22.59 | 22.63 | 1013.00 |
Apr 15, 2024 | 23.08 | 23.13 | 22.78 | 22.81 | 3749.00 |
Apr 12, 2024 | 23.11 | 23.16 | 22.90 | 22.93 | 4827.00 |
Apr 11, 2024 | 23.25 | 23.43 | 23.23 | 23.31 | 2586.00 |
Apr 10, 2024 | 23.31 | 23.38 | 23.30 | 23.35 | 1954.00 |
Apr 09, 2024 | 23.70 | 23.70 | 23.58 | 23.64 | 5754.00 |
Apr 08, 2024 | 23.61 | 23.71 | 23.61 | 23.64 | 2803.00 |
Apr 05, 2024 | 23.63 | 23.65 | 23.60 | 23.64 | 3859.00 |
Apr 04, 2024 | 23.83 | 23.83 | 23.47 | 23.50 | 3093.00 |
Apr 03, 2024 | 23.62 | 23.74 | 23.62 | 23.68 | 1673.00 |
Apr 02, 2024 | 23.64 | 23.73 | 23.61 | 23.68 | 7602.00 |
Apr 01, 2024 | 23.97 | 23.97 | 23.75 | 23.82 | 5670.00 |
Mar 28, 2024 | 23.89 | 23.98 | 23.83 | 23.97 | 6856.00 |
Mar 27, 2024 | 23.65 | 23.85 | 23.65 | 23.82 | 3826.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.44
Minimum
Mar 23 2020
23.97
Maximum
Mar 28 2024
20.08
Average
20.32
Median