Dark

CRUX
Columbia Core Bond ETF
stock NYSE ETF

At Close

Aug 5, 2026 2:44:07 PM EDT

29.57USD+0.085%(+0.02)237,398

28.63Bid 30.43Ask 1.80Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

29.57USD+0.017%(0.00)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	29.5300	29.570000	29.530000	29.5700	+0.149%	237,398	0.000%
2026-08-04	29.5300	29.550000	29.480000	29.5260	+0.463%	244,233	+0.149%
2026-08-03	29.3900	29.435000	29.380000	29.3900	-0.305%	390,693	+0.612%
2026-07-31	29.5100	29.510000	29.435000	29.4800	-0.152%	129,617	+0.305%
2026-07-30	29.5300	29.550000	29.500000	29.5250	+0.085%	90,439	+0.152%
2026-07-29	29.6200	29.630000	29.500000	29.5000	-0.405%	236,039	+0.237%
2026-07-28	29.5800	29.660000	29.580000	29.6200	+0.169%	111,552	-0.169%
2026-07-27	29.5700	29.580000	29.550000	29.5700	+0.271%	249,471	0.000%
2026-07-24	29.4800	29.560000	29.480000	29.4900	-0.034%	156,392	+0.271%
2026-07-23	29.4900	29.530000	29.480100	29.5000	-0.135%	151,449	+0.237%
2026-07-22	29.6300	29.630000	29.540000	29.5400	-0.253%	224,969	+0.102%
2026-07-21	29.6400	29.640000	29.600000	29.6150	-0.286%	116,615	-0.152%
2026-07-20	29.7400	29.740000	29.675000	29.7000	-0.168%	210,064	-0.438%
2026-07-17	29.7600	29.790000	29.740000	29.7500	+0.084%	296,826	-0.605%
2026-07-16	29.6800	29.740000	29.670000	29.7250	+0.118%	159,576	-0.521%
2026-07-15	29.6900	29.729900	29.690000	29.6900	+0.101%	3,703,871	-0.404%
2026-07-14	29.6600	29.705000	29.635000	29.6600	+0.169%	160,709	-0.303%
2026-07-13	29.7000	29.700000	29.590000	29.6100	-0.303%	392,679	-0.135%
2026-07-10	29.7300	29.730000	29.680000	29.7000	0.000%	477,291	-0.438%
2026-07-09	29.7000	29.750000	29.680000	29.7000	+0.034%	185,277	-0.438%
2026-07-08	29.7100	29.760000	29.630000	29.6900	-0.135%	219,200	-0.404%
2026-07-07	29.8200	29.820000	29.730000	29.7300	-0.435%	128,082	-0.538%
2026-07-06	29.8800	29.880000	29.830900	29.8600	+0.134%	110,766	-0.971%
2026-07-02	29.8300	29.855000	29.800000	29.8200	+0.034%	316,862	-0.838%
2026-07-01	29.8100	29.850000	29.800000	29.8100	-0.567%	93,649	-0.805%
2026-06-30	30.0500	30.060000	29.970000	29.9800	-0.366%	104,262	-1.368%
2026-06-29	30.0900	30.110000	30.060600	30.0900	+0.133%	166,322	-1.728%
2026-06-26	30.0300	30.075000	30.025000	30.0500	+0.050%	148,451	-1.597%
2026-06-25	30.0700	30.070000	30.030000	30.0350	+0.147%	154,029	-1.548%
2026-06-24	29.9400	30.010000	29.940000	29.9910	+0.456%	361,938	-1.404%
2026-06-23	29.8400	29.940000	29.840000	29.8550	+0.084%	358,773	-0.955%
2026-06-22	29.8400	29.860000	29.825000	29.8300	-0.234%	142,550	-0.872%
2026-06-18	29.9300	29.955000	29.895000	29.9000	+0.033%	217,126	-1.104%
2026-06-17	29.9500	29.980000	29.885000	29.8900	-0.267%	208,289	-1.071%
2026-06-16	29.9500	30.030000	29.920000	29.9700	+0.234%	229,532	-1.335%
2026-06-15	29.9500	29.950000	29.890000	29.9000	+0.067%	136,355	-1.104%
2026-06-12	29.8600	29.890000	29.835000	29.8800	+0.067%	195,306	-1.037%
2026-06-11	29.8000	29.870000	29.730000	29.8600	+0.403%	153,237	-0.971%
2026-06-10	29.7700	29.790000	29.725000	29.7400	0.000%	171,536	-0.572%
2026-06-09	29.7300	29.755000	29.705000	29.7400	+0.236%	155,416	-0.572%
2026-06-08	29.7400	29.745000	29.670000	29.6700	-0.235%	100,881	-0.337%
2026-06-05	29.7700	29.770000	29.725000	29.7400	-0.201%	208,490	-0.572%
2026-06-04	29.8100	29.824200	29.795000	29.8000	+0.034%	102,277	-0.772%
2026-06-03	29.8000	29.810000	29.770000	29.7900	-0.134%	186,549	-0.739%
2026-06-02	29.8700	29.870000	29.810100	29.8300	+0.034%	146,930	-0.872%
2026-06-01	29.7600	29.835000	29.740300	29.8200	-0.368%	141,453	-0.838%
2026-05-29	29.9500	29.970000	29.930000	29.9300	+0.067%	82,574	-1.203%
2026-05-28	29.8900	29.930000	29.860000	29.9100	+0.167%	372,998	-1.137%
2026-05-27	29.8600	29.895000	29.859900	29.8600	+0.094%	122,645	-0.971%
2026-05-26	29.8600	29.860000	29.815000	29.8320	+0.208%	173,955	-0.878%
2026-05-22	29.8100	29.810000	29.714386	29.7700	+0.034%	151,859	-0.672%
2026-05-21	29.7000	29.775000	29.660000	29.7600	+0.270%	276,395	-0.638%
2026-05-20	29.5700	29.700000	29.560000	29.6800	+0.372%	251,787	-0.371%
2026-05-19	29.5700	29.615000	29.540000	29.5699	-0.304%	202,567	+0.000%
2026-05-18	29.7100	29.720000	29.620000	29.6600	-0.135%	149,923	-0.303%
2026-05-15	29.7400	29.750000	29.690000	29.7000	-0.536%	270,519	-0.438%
2026-05-14	29.9200	29.945000	29.860000	29.8600	-0.050%	146,273	-0.971%
2026-05-13	29.8700	29.890000	29.830000	29.8750	-0.050%	243,194	-1.021%
2026-05-12	29.9300	29.930000	29.870000	29.8900	-0.294%	151,673	-1.071%
2026-05-11	30.0500	30.050000	29.970000	29.9780	-0.205%	188,012	-1.361%
2026-05-08	30.0800	30.080000	30.000000	30.0395	+0.289%	666,030	-1.563%
2026-05-07	30.0600	30.070000	29.940000	29.9530	-0.223%	231,412	-1.279%
2026-05-06	29.9800	30.050000	29.980000	30.0200	+0.385%	120,270	-1.499%
2026-05-05	29.9300	29.995000	29.860000	29.9049	+0.150%	2,186,145	-1.120%
2026-05-04	29.9500	29.950000	29.820000	29.8600	-0.300%	127,866	-0.971%
2026-05-01	29.9300	29.999900	29.920000	29.9499	-0.366%	98,526	-1.268%
2026-04-30	30.0700	30.080000	30.030000	30.0600	+0.117%	2,638,596	-1.630%
2026-04-29	30.0700	30.170000	29.990000	30.0250	-0.415%	261,684	-1.515%
2026-04-28	30.1500	30.200000	30.110000	30.1500	-0.066%	676,037	-1.924%
2026-04-27	30.2500	30.250000	30.130000	30.1700	-0.064%	123,648	-1.989%
2026-04-24	30.1600	30.240000	29.990000	30.1892	+0.196%	380,955	-2.051%
2026-04-23	30.2000	30.200000	30.080000	30.1300	-0.099%	97,791	-1.859%
2026-04-22	30.2100	30.210000	30.160000	30.1600	-0.066%	84,773	-1.956%
2026-04-21	30.2100	30.240000	30.080000	30.1800	-0.297%	652,986	-2.021%
2026-04-20	30.2800	30.290000	30.240000	30.2700	+0.099%	129,549	-2.313%
2026-04-17	30.2600	30.290000	30.090000	30.2400	+0.330%	255,063	-2.216%
2026-04-16	30.2100	30.210000	30.110000	30.1404	-0.164%	157,803	-1.892%
2026-04-15	30.1700	30.190000	30.155000	30.1900	-0.043%	110,449	-2.054%
2026-04-14	30.1600	30.220000	30.020000	30.2030	+0.242%	118,303	-2.096%
2026-04-13	30.0800	30.139900	30.060000	30.1301	+0.034%	94,727	-1.859%
2026-04-10	30.1600	30.160000	29.990000	30.1200	-0.066%	102,981	-1.826%
2026-04-09	30.1300	30.170000	29.990000	30.1400	+0.116%	132,289	-1.891%
2026-04-08	30.1700	30.170000	30.050000	30.1050	+0.183%	111,635	-1.777%
2026-04-07	30.0100	30.050000	29.920000	30.0500	+0.117%	142,470	-1.597%
2026-04-06	30.2800	30.280000	29.890000	30.0148	-0.131%	217,353	-1.482%
2026-04-02	29.9600	30.075015	29.960000	30.0542	+0.181%	105,881	-1.611%
2026-04-01	30.0100	30.210000	29.990000	30.0000	-0.166%	2,186,081	-1.433%
2026-03-31	29.9800	30.840000	29.960000	30.0500	+0.401%	1,701,740	-1.597%
2026-03-30	29.9600	29.980000	29.915000	29.9300	+0.521%	89,620	-1.203%
2026-03-27	29.7200	29.810000	29.650000	29.7750	-0.168%	282,906	-0.688%
2026-03-26	29.9100	29.940000	29.820000	29.8250	-0.616%	122,276	-0.855%
2026-03-25	30.0600	30.060000	29.830000	30.0100	+0.486%	129,602	-1.466%
2026-03-24	29.8400	29.930000	29.800000	29.8650	-0.300%	5,205,777	-0.988%
2026-03-23	29.7600	29.980000	29.755000	29.9549	+0.520%	12,053,130	-1.285%
2026-03-20	29.9100	29.920000	29.770000	29.8000	-0.668%	37,065	-0.772%
2026-03-19	29.8900	30.060000	29.890000	30.0005	-0.115%	43,168	-1.435%
2026-03-18	30.1400	30.249900	30.029000	30.0350	-0.434%	30,901	-1.548%
2026-03-17	30.3600	30.360000	29.600000	30.1660	+0.086%	250,081	-1.976%
2026-03-16	30.1100	30.270000	29.890000	30.1400	0.000%	21,118	-1.891%

.dark-mode .zCjGg2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zCjGg2{ color: #333333; background-color: white; border: 2px solid #333333; }CRUXColumbia Core Bond ETFstock NYSE ETF

CRUX
Columbia Core Bond ETF
stock NYSE ETF