Dark

CCRP
Columbia Corporate Bond ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)8

18.74Bid 19.94Ask 1.20Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	19.3751	19.3751	19.3751	19.3751	-0.180%	8	0.000%
2026-07-30	19.4101	19.4101	19.4101	19.4101	+0.099%	8	-0.180%
2026-07-29	19.3909	19.3909	19.3909	19.3909	-0.432%	18	-0.081%
2026-07-28	19.4750	19.4750	19.4750	19.4750	+0.232%	8	-0.513%
2026-07-27	19.4300	19.4300	19.4300	19.4300	+0.210%	8	-0.283%
2026-07-24	19.3893	19.3893	19.3893	19.3893	+0.066%	8	-0.073%
2026-07-23	19.3765	19.3765	19.3765	19.3765	-0.301%	8	-0.007%
2026-07-22	19.4350	19.4350	19.4350	19.4350	-0.180%	8	-0.308%
2026-07-21	19.4700	19.4700	19.4700	19.4700	-0.256%	11	-0.487%
2026-07-20	19.5200	19.5200	19.5200	19.5200	-0.326%	6	-0.742%
2026-07-17	19.5838	19.5838	19.5838	19.5838	+0.121%	6	-1.066%
2026-07-16	19.5601	19.5601	19.5601	19.5601	-0.076%	6	-0.946%
2026-07-15	19.5749	19.5749	19.5749	19.5749	+0.263%	6	-1.021%
2026-07-14	19.5235	19.5235	19.5235	19.5235	+0.198%	6	-0.760%
2026-07-13	19.4850	19.4850	19.4850	19.4850	-0.358%	6	-0.564%
2026-07-10	19.5550	19.5550	19.5550	19.5550	-0.177%	9	-0.920%
2026-07-09	19.5896	19.5896	19.5896	19.5896	+0.075%	6	-1.095%
2026-07-08	19.5750	19.5750	19.5750	19.5750	-0.102%	7	-1.021%
2026-07-07	19.5950	19.5950	19.5950	19.5950	-0.660%	15	-1.122%
2026-07-06	19.7251	19.7251	19.7251	19.7251	-0.013%	18	-1.774%
2026-07-02	19.7277	19.7277	19.7277	19.7277	+0.242%	6	-1.787%
2026-07-01	19.6800	19.6800	19.6800	19.6800	-0.588%	0	-1.549%
2026-06-30	19.7965	19.7965	19.7965	19.7965	-0.495%	16	-2.129%
2026-06-29	19.8950	19.8950	19.8950	19.8950	+0.151%	6	-2.613%
2026-06-26	19.8650	19.8650	19.8650	19.8650	+0.050%	0	-2.466%
2026-06-25	19.8550	19.8550	19.8550	19.8550	+0.025%	1	-2.417%
2026-06-24	19.8500	19.8500	19.8500	19.8500	+0.405%	0	-2.392%
2026-06-23	19.7700	19.7700	19.7700	19.7700	+0.177%	0	-1.997%
2026-06-22	19.7350	19.7350	19.7350	19.7350	-0.259%	0	-1.824%
2026-06-18	19.7863	19.7863	19.7863	19.7863	+0.289%	0	-2.078%
2026-06-17	19.7293	19.7293	19.7293	19.7293	-0.383%	0	-1.795%
2026-06-16	19.8052	19.8052	19.8052	19.8052	+0.085%	0.05	-2.172%
2026-06-15	19.7884	19.7884	19.7884	19.7884	+0.105%	0	-2.089%
2026-06-12	19.7676	19.7676	19.7676	19.7676	-0.088%	5	-1.986%
2026-06-11	19.7850	19.7850	19.7850	19.7850	+0.636%	2	-2.072%
2026-06-10	19.6599	19.6599	19.6599	19.6599	-0.127%	28	-1.449%
2026-06-09	19.6849	19.6849	19.6849	19.6849	+0.234%	0	-1.574%
2026-06-08	19.6390	19.6390	19.6390	19.6390	-0.081%	0	-1.344%
2026-06-05	19.6550	19.6550	19.6550	19.6550	-0.456%	5	-1.424%
2026-06-04	19.7450	19.7450	19.7450	19.7450	+0.152%	2	-1.873%
2026-06-03	19.7150	19.7150	19.7150	19.7150	-0.244%	1	-1.724%
2026-06-02	19.7633	19.7633	19.7633	19.7633	+0.075%	0	-1.964%
2026-06-01	19.7485	19.7485	19.7485	19.7485	-0.413%	19	-1.891%
2026-05-29	19.8303	19.8303	19.8303	19.8303	+0.052%	0	-2.295%
2026-05-28	19.8200	19.8200	19.8200	19.8200	+0.228%	0.048962	-2.245%
2026-05-27	19.7750	19.7750	19.7750	19.7750	+0.076%	0	-2.022%
2026-05-26	19.7600	19.7600	19.7600	19.7600	+0.368%	0	-1.948%
2026-05-22	19.6875	19.6875	19.6875	19.6875	+0.187%	7	-1.587%
2026-05-21	19.6508	19.6508	19.6508	19.6508	+0.068%	0	-1.403%
2026-05-20	19.6375	19.6375	19.6375	19.6375	+0.679%	0	-1.336%
2026-05-19	19.5050	19.5050	19.5050	19.5050	-0.502%	5	-0.666%
2026-05-18	19.6035	19.6035	19.6035	19.6035	+0.043%	2	-1.165%
2026-05-15	19.5950	19.5950	19.5950	19.5950	-0.631%	140	-1.122%
2026-05-14	19.7194	19.7194	19.7194	19.7194	-0.003%	0	-1.746%
2026-05-13	19.7200	19.7200	19.7200	19.7200	+0.052%	4	-1.749%
2026-05-12	19.7097	19.7097	19.7097	19.7097	-0.330%	90	-1.698%
2026-05-11	19.7750	19.7750	19.7750	19.7750	-0.202%	21	-2.022%
2026-05-08	19.8150	19.8150	19.8150	19.8150	+0.405%	1	-2.220%
2026-05-07	19.7350	19.7350	19.7350	19.7350	-0.451%	42	-1.824%
2026-05-06	19.8245	19.8245	19.8245	19.8245	+0.479%	0	-2.267%
2026-05-05	19.7300	19.7300	19.7300	19.7300	+0.407%	6	-1.799%
2026-05-04	19.6500	19.6500	19.6500	19.6500	-0.405%	2,325,467	-1.399%
2026-05-01	19.7300	19.7300	19.7300	19.7300	-0.087%	1	-1.799%
2026-04-30	19.7472	19.7472	19.7472	19.7472	+0.087%	51	-1.884%
2026-04-29	19.7300	19.7300	19.7300	19.7300	-0.429%	0	-1.799%
2026-04-28	19.8151	19.8151	19.8151	19.8151	-0.075%	1	-2.221%
2026-04-27	19.8300	19.8300	19.8300	19.8300	-0.277%	0	-2.294%
2026-04-24	19.8850	19.8850	19.8850	19.8850	+0.126%	0	-2.564%
2026-04-23	19.8599	19.8599	19.8599	19.8599	-0.227%	0	-2.441%
2026-04-22	19.9050	19.9050	19.9050	19.9050	+0.201%	0	-2.662%
2026-04-21	19.8650	19.8650	19.8650	19.8650	-0.376%	1	-2.466%
2026-04-20	19.9400	19.9400	19.9400	19.9400	+0.025%	5	-2.833%
2026-04-17	19.9350	19.9350	19.9350	19.9350	+0.479%	5	-2.809%
2026-04-16	19.8400	19.8400	19.8400	19.8400	-0.352%	9	-2.343%
2026-04-15	19.9100	19.9100	19.9100	19.9100	-0.025%	15	-2.687%
2026-04-14	19.9150	19.9150	19.9150	19.9150	+0.176%	6	-2.711%
2026-04-13	19.8800	19.8800	19.8800	19.8800	+0.377%	8	-2.540%
2026-04-10	19.8500	19.8500	19.8054	19.8054	-0.225%	151	-2.173%
2026-04-09	19.8500	19.8500	19.8500	19.8500	+0.058%	5	-2.392%
2026-04-08	19.8384	19.8384	19.8384	19.8384	+0.244%	6	-2.335%
2026-04-07	19.7901	19.7901	19.7901	19.7901	+0.081%	8	-2.097%
2026-04-06	19.7740	19.7740	19.7740	19.7740	-0.081%	4	-2.017%
2026-04-02	19.7900	19.7900	19.7900	19.7900	+0.406%	4	-2.097%
2026-04-01	19.7100	19.7100	19.7100	19.7100	-0.486%	7	-1.699%
2026-03-31	19.8063	19.8063	19.8063	19.8063	+0.540%	3	-2.177%
2026-03-30	19.7000	19.7000	19.7000	19.7000	+0.541%	9	-1.649%
2026-03-27	19.5940	19.5940	19.5940	19.5940	-0.133%	0	-1.117%
2026-03-26	19.6201	19.6201	19.6201	19.6201	-0.708%	5	-1.249%
2026-03-25	19.7600	19.7600	19.7600	19.7600	+0.330%	8	-1.948%
2026-03-24	19.6950	19.6950	19.6950	19.6950	-0.272%	0	-1.624%
2026-03-23	19.7488	19.7488	19.7488	19.7488	+0.677%	3	-1.892%
2026-03-20	19.6160	19.6160	19.6160	19.6160	-0.965%	3	-1.228%
2026-03-19	19.8071	19.8071	19.8071	19.8071	+0.190%	0	-2.181%
2026-03-18	19.7695	19.7695	19.7695	19.7695	-0.330%	17	-1.995%
2026-03-17	19.8350	19.8350	19.8350	19.8350	+0.380%	1	-2.319%
2026-03-16	19.7600	19.7600	19.7600	19.7600	+0.509%	6	-1.948%
2026-03-13	19.6600	19.6600	19.6600	19.6600	-0.198%	2	-1.449%
2026-03-12	19.6990	19.6990	19.6990	19.6990	-0.550%	5	-1.644%
2026-03-11	19.8080	19.8080	19.8080	19.8080	-0.737%	10	-2.185%
2026-03-10	20.0250	20.0250	19.9550	19.9550	-0.500%	99,726	-2.906%
2026-03-09	20.0300	20.0552	20.0300	20.0552	+0.442%	100,006	-3.391%
2026-03-06	19.9670	19.9670	19.9670	19.9670	-0.190%	5	-2.964%
2026-03-05	20.0050	20.0050	20.0050	20.0050	-0.398%	8	-3.149%
2026-03-04	20.0850	20.0850	20.0850	20.0850	+0.075%	2	-3.534%
2026-03-03	20.0700	20.0700	20.0700	20.0700	-0.058%	5	-3.462%
2026-03-02	20.0816	20.0816	20.0816	20.0816	-0.611%	6	-3.518%
2026-02-27	20.2050	20.2050	20.2050	20.2050	+0.114%	1	-4.107%
2026-02-26	20.1820	20.1820	20.1820	20.1820	+0.035%	5	-3.998%
2026-02-25	20.1750	20.1750	20.1750	20.1750	+0.099%	1	-3.965%
2026-02-24	20.1550	20.1550	20.1550	20.1550	-0.247%	11	-3.870%
2026-02-23	20.2050	20.2050	20.2050	20.2050	+0.050%	7	-4.107%
2026-02-20	20.1950	20.1950	20.1950	20.1950	+0.050%	7	-4.060%
2026-02-19	20.1850	20.1850	20.1850	20.1850	+0.050%	2	-4.012%
2026-02-18	20.1750	20.1750	20.1750	20.1750	-0.156%	6	-3.965%
2026-02-17	20.2066	20.2066	20.2066	20.2066	+0.132%	8	-4.115%
2026-02-13	20.1800	20.1800	20.1800	20.1800	+0.323%	8	-3.989%
2026-02-12	20.1150	20.1150	20.1150	20.1150	+0.374%	0	-3.678%
2026-02-11	20.0400	20.0400	20.0400	20.0400	-0.125%	7	-3.318%
2026-02-10	20.0650	20.0650	20.0650	20.0650	+0.200%	16	-3.438%
2026-02-09	20.0250	20.0250	20.0250	20.0250	+0.050%	8	-3.245%
2026-02-06	20.0150	20.0150	20.0150	20.0150	0.000%	3	-3.197%
2026-02-05	20.0150	20.0150	20.0150	20.0150	+0.401%	3	-3.197%
2026-02-04	19.9350	19.9350	19.9350	19.9350	-0.100%	3	-2.809%
2026-02-03	19.9550	19.9550	19.9550	19.9550	+0.084%	4	-2.906%
2026-02-02	19.9383	19.9383	19.9383	19.9383	-0.490%	1	-2.825%
2026-01-30	20.0365	20.0365	20.0365	20.0365	+0.041%	0	-3.301%
2026-01-29	20.0282	20.0282	20.0282	20.0282	+0.014%	7	-3.261%
2026-01-28	20.0254	20.0254	20.0254	20.0254	-0.059%	103	-3.247%
2026-01-27	20.0700	20.0700	20.0372	20.0372	-0.188%	112	-3.304%
2026-01-26	20.0750	20.0750	20.0750	20.0750	+0.100%	0	-3.486%
2026-01-23	20.0200	20.0550	20.0200	20.0550	+0.125%	200	-3.390%
2026-01-22	20.0300	20.0300	20.0300	20.0300	+0.058%	10	-3.270%
2026-01-21	20.0184	20.0184	20.0184	20.0184	+0.455%	0	-3.214%
2026-01-20	19.9278	19.9278	19.9278	19.9278	-0.485%	2	-2.774%
2026-01-16	20.0250	20.0250	20.0250	20.0250	-0.025%	0	-3.245%
2026-01-15	20.0300	20.0300	20.0300	20.0300	-0.225%	0	-3.270%
2026-01-14	20.0751	20.0751	20.0751	20.0751	+0.210%	1	-3.487%
2026-01-13	20.0330	20.0330	20.0330	20.0330	+0.156%	0	-3.284%
2026-01-12	20.0017	20.0017	20.0017	20.0017	-0.081%	0	-3.133%
2026-01-09	20.0180	20.0180	20.0180	20.0180	+0.240%	0	-3.212%
2026-01-08	19.9700	19.9700	19.9700	19.9700	-0.225%	1	-2.979%
2026-01-07	20.0150	20.0150	20.0150	20.0150	+0.075%	0	-3.197%
2026-01-06	20.0000	20.0000	20.0000	20.0000	+0.025%	0	-3.125%
2026-01-05	19.9950	19.9950	19.9950	19.9950	+0.150%	2	-3.100%
2026-01-02	19.9650	19.9650	19.9650	19.9650	-0.025%	0	-2.955%
2025-12-31	19.9700	19.9700	19.9700	19.9700	-0.250%	2	-2.979%
2025-12-30	20.0200	20.0200	20.0200	20.0200	-0.079%	1	-3.221%
2025-12-29	20.0358	20.0358	20.0358	20.0358	-0.195%	0	-3.298%
2025-12-26	20.0750	20.0750	20.0750	20.0750	+0.175%	0	-3.486%
2025-12-24	20.0400	20.0400	20.0400	20.0400	+0.351%	0	-3.318%
2025-12-23	19.9700	19.9700	19.9700	19.9700	-0.099%	4	-2.979%
2025-12-22	19.9897	19.9897	19.9897	19.9897	-0.054%	0	-3.075%
2025-12-19	20.0005	20.0005	20.0005	20.0005	+0.053%	1	-3.127%
2025-12-18	19.9900	19.9900	19.9900	19.9900	+0.050%	0	-3.076%
2025-12-17	19.9800	19.9800	19.9800	19.9800	-0.050%	1	-3.028%
2025-12-16	19.9900	19.9900	19.9900	19.9900	+0.251%	1	-3.076%
2025-12-15	19.9400	19.9400	19.9400	19.9400	-0.150%	1	-2.833%
2025-12-12	19.9700	19.9700	19.9700	19.9700	-0.370%	0	-2.979%
2025-12-11	20.0800	20.0900	20.0441	20.0441	0.000%	50,002	-3.338%

.dark-mode .HhTFFp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HhTFFp{ color: #333333; background-color: white; border: 2px solid #333333; }CCRPColumbia Corporate Bond ETFstock NYSE ETF

CCRP
Columbia Corporate Bond ETF
stock NYSE ETF