CRUX
Columbia Core Bond ETF
stockNYSEETF
At CloseOct 2, 2026 3:59:46 PM EDT
28.48USD-0.053%(-0.02)174,561
CRUX Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 28.59 | 28.61 | 28.47 | 28.49 | -0.039% | 174,561 | 0.000% |
| 2026-10-01 | 28.40 | 28.56 | 28.34 | 28.50 | -0.158% | 453,007 | -0.039% |
| 2026-09-30 | 28.61 | 28.61 | 28.51 | 28.55 | -0.192% | 153,714 | -0.196% |
| 2026-09-29 | 28.61 | 28.61 | 28.52 | 28.60 | -0.192% | 1,994,035 | -0.388% |
| 2026-09-28 | 28.66 | 28.69 | 28.60 | 28.66 | -0.365% | 139,195 | -0.579% |
| 2026-09-25 | 28.74 | 28.77 | 28.64 | 28.76 | +0.139% | 211,482 | -0.942% |
| 2026-09-24 | 28.87 | 28.91 | 28.71 | 28.72 | -0.619% | 208,527 | -0.804% |
| 2026-09-23 | 29.05 | 29.05 | 28.86 | 28.90 | -0.657% | 190,736 | -1.419% |
| 2026-09-22 | 29.16 | 29.17 | 29.04 | 29.09 | 0.000% | 141,052 | -2.066% |
| 2026-09-21 | 29.09 | 29.09 | 29.04 | 29.09 | +0.241% | 159,107 | -2.066% |
| 2026-09-18 | 29.06 | 29.08 | 29.02 | 29.02 | -0.343% | 183,421 | -1.830% |
| 2026-09-17 | 29.08 | 29.12 | 29.06 | 29.12 | +0.431% | 200,384 | -2.167% |
| 2026-09-16 | 29.00 | 29.07 | 28.98 | 29.00 | +0.035% | 1,340,443 | -1.745% |
| 2026-09-15 | 28.96 | 28.99 | 28.95 | 28.98 | -0.017% | 562,903 | -1.711% |
| 2026-09-14 | 28.99 | 29.05 | 28.96 | 28.99 | -0.103% | 319,247 | -1.728% |
| 2026-09-11 | 29.10 | 29.11 | 29.02 | 29.02 | -0.275% | 235,104 | -1.830% |
| 2026-09-10 | 29.15 | 29.19 | 29.09 | 29.10 | -0.581% | 290,228 | -2.100% |
| 2026-09-09 | 29.30 | 29.32 | 29.23 | 29.27 | -0.136% | 265,752 | -2.668% |
| 2026-09-08 | 29.40 | 29.40 | 29.27 | 29.31 | -0.085% | 373,439 | -2.801% |
| 2026-09-04 | 29.32 | 29.35 | 29.32 | 29.34 | +0.119% | 153,384 | -2.884% |
| 2026-09-03 | 29.34 | 29.36 | 29.30 | 29.30 | +0.051% | 138,542 | -2.768% |
| 2026-09-02 | 29.27 | 29.30 | 29.24 | 29.29 | 0.000% | 161,449 | -2.718% |
| 2026-09-01 | 29.29 | 29.35 | 29.25 | 29.29 | -0.594% | 454,117 | -2.718% |
| 2026-08-31 | 29.47 | 29.48 | 29.43 | 29.46 | -0.169% | 158,345 | -3.296% |
| 2026-08-28 | 29.58 | 29.61 | 29.51 | 29.51 | -0.321% | 1,102,098 | -3.460% |
| 2026-08-27 | 29.61 | 29.62 | 29.59 | 29.61 | -0.051% | 273,278 | -3.770% |
| 2026-08-26 | 29.61 | 29.62 | 29.58 | 29.62 | -0.051% | 152,483 | -3.818% |
| 2026-08-25 | 29.57 | 29.64 | 29.54 | 29.64 | +0.458% | 218,603 | -3.867% |
| 2026-08-24 | 29.48 | 29.54 | 29.48 | 29.50 | +0.102% | 160,789 | -3.427% |
| 2026-08-21 | 29.47 | 29.48 | 29.44 | 29.47 | -0.102% | 129,184 | -3.329% |
| 2026-08-20 | 29.50 | 29.54 | 29.48 | 29.50 | -0.203% | 131,349 | -3.427% |
| 2026-08-19 | 29.56 | 29.57 | 29.50 | 29.56 | +0.391% | 757,009 | -3.623% |
| 2026-08-18 | 29.39 | 29.46 | 29.39 | 29.45 | +0.051% | 140,011 | -3.247% |
| 2026-08-17 | 29.47 | 29.48 | 29.41 | 29.43 | -0.203% | 132,757 | -3.197% |
| 2026-08-14 | 29.54 | 29.55 | 29.47 | 29.49 | -0.135% | 126,967 | -3.394% |
| 2026-08-13 | 29.54 | 29.61 | 29.51 | 29.53 | +0.306% | 192,772 | -3.525% |
| 2026-08-12 | 29.48 | 29.48 | 29.44 | 29.44 | +0.039% | 122,613 | -3.230% |
| 2026-08-11 | 29.42 | 29.45 | 29.42 | 29.43 | +0.097% | 195,965 | -3.192% |
| 2026-08-10 | 29.48 | 29.48 | 29.39 | 29.40 | -0.339% | 255,346 | -3.099% |
| 2026-08-07 | 29.54 | 29.54 | 29.44 | 29.50 | +0.034% | 377,451 | -3.427% |
| 2026-08-06 | 29.67 | 29.67 | 29.47 | 29.49 | -0.271% | 132,478 | -3.394% |
| 2026-08-05 | 29.53 | 29.57 | 29.52 | 29.57 | +0.149% | 237,399 | -3.656% |
| 2026-08-04 | 29.53 | 29.55 | 29.48 | 29.53 | +0.463% | 244,233 | -3.512% |
| 2026-08-03 | 29.39 | 29.43 | 29.38 | 29.39 | -0.305% | 390,693 | -3.066% |
| 2026-07-31 | 29.51 | 29.51 | 29.43 | 29.48 | -0.152% | 129,617 | -3.362% |
| 2026-07-30 | 29.53 | 29.55 | 29.50 | 29.52 | +0.085% | 90,439 | -3.509% |
| 2026-07-29 | 29.62 | 29.63 | 29.50 | 29.50 | -0.405% | 236,039 | -3.427% |
| 2026-07-28 | 29.58 | 29.66 | 29.58 | 29.62 | +0.169% | 111,552 | -3.818% |
| 2026-07-27 | 29.57 | 29.58 | 29.55 | 29.57 | +0.271% | 249,471 | -3.656% |
| 2026-07-24 | 29.48 | 29.56 | 29.48 | 29.49 | -0.034% | 156,392 | -3.394% |
| 2026-07-23 | 29.49 | 29.53 | 29.48 | 29.50 | -0.135% | 151,449 | -3.427% |
| 2026-07-22 | 29.63 | 29.63 | 29.54 | 29.54 | -0.253% | 224,969 | -3.558% |
| 2026-07-21 | 29.64 | 29.64 | 29.60 | 29.61 | -0.286% | 116,615 | -3.802% |
| 2026-07-20 | 29.74 | 29.74 | 29.68 | 29.70 | -0.168% | 210,064 | -4.077% |
| 2026-07-17 | 29.76 | 29.79 | 29.74 | 29.75 | +0.084% | 296,826 | -4.239% |
| 2026-07-16 | 29.68 | 29.74 | 29.67 | 29.73 | +0.118% | 159,576 | -4.158% |
| 2026-07-15 | 29.69 | 29.73 | 29.69 | 29.69 | +0.101% | 3,703,871 | -4.045% |
| 2026-07-14 | 29.66 | 29.70 | 29.64 | 29.66 | +0.169% | 160,709 | -3.948% |
| 2026-07-13 | 29.70 | 29.70 | 29.59 | 29.61 | -0.303% | 392,679 | -3.786% |
| 2026-07-10 | 29.73 | 29.73 | 29.68 | 29.70 | 0.000% | 477,291 | -4.077% |
| 2026-07-09 | 29.70 | 29.75 | 29.68 | 29.70 | +0.034% | 185,277 | -4.077% |
| 2026-07-08 | 29.71 | 29.76 | 29.63 | 29.69 | -0.135% | 219,200 | -4.045% |
| 2026-07-07 | 29.82 | 29.82 | 29.73 | 29.73 | -0.435% | 128,082 | -4.174% |
| 2026-07-06 | 29.88 | 29.88 | 29.83 | 29.86 | +0.134% | 110,766 | -4.591% |
| 2026-07-02 | 29.83 | 29.86 | 29.80 | 29.82 | +0.034% | 316,862 | -4.463% |
| 2026-07-01 | 29.81 | 29.85 | 29.80 | 29.81 | -0.567% | 93,649 | -4.431% |
| 2026-06-30 | 30.05 | 30.06 | 29.97 | 29.98 | -0.366% | 104,262 | -4.973% |
| 2026-06-29 | 30.09 | 30.11 | 30.06 | 30.09 | +0.133% | 166,322 | -5.321% |
| 2026-06-26 | 30.03 | 30.07 | 30.02 | 30.05 | +0.050% | 148,451 | -5.195% |
| 2026-06-25 | 30.07 | 30.07 | 30.03 | 30.04 | +0.147% | 154,029 | -5.147% |
| 2026-06-24 | 29.94 | 30.01 | 29.94 | 29.99 | +0.456% | 361,938 | -5.008% |
| 2026-06-23 | 29.84 | 29.94 | 29.84 | 29.86 | +0.084% | 358,773 | -4.575% |
| 2026-06-22 | 29.84 | 29.86 | 29.82 | 29.83 | -0.234% | 142,550 | -4.495% |
| 2026-06-18 | 29.93 | 29.95 | 29.89 | 29.90 | +0.033% | 217,126 | -4.719% |
| 2026-06-17 | 29.95 | 29.98 | 29.89 | 29.89 | -0.267% | 208,289 | -4.687% |
| 2026-06-16 | 29.95 | 30.03 | 29.92 | 29.97 | +0.234% | 229,532 | -4.942% |
| 2026-06-15 | 29.95 | 29.95 | 29.89 | 29.90 | +0.067% | 136,355 | -4.719% |
| 2026-06-12 | 29.86 | 29.89 | 29.84 | 29.88 | +0.067% | 195,306 | -4.655% |
| 2026-06-11 | 29.80 | 29.87 | 29.73 | 29.86 | +0.403% | 153,237 | -4.591% |
| 2026-06-10 | 29.77 | 29.79 | 29.73 | 29.74 | 0.000% | 171,536 | -4.206% |
| 2026-06-09 | 29.73 | 29.75 | 29.70 | 29.74 | +0.236% | 155,416 | -4.206% |
| 2026-06-08 | 29.74 | 29.75 | 29.67 | 29.67 | -0.235% | 100,881 | -3.980% |
| 2026-06-05 | 29.77 | 29.77 | 29.73 | 29.74 | -0.201% | 208,490 | -4.206% |
| 2026-06-04 | 29.81 | 29.82 | 29.80 | 29.80 | +0.034% | 102,277 | -4.399% |
| 2026-06-03 | 29.80 | 29.81 | 29.77 | 29.79 | -0.134% | 186,549 | -4.367% |
| 2026-06-02 | 29.87 | 29.87 | 29.81 | 29.83 | +0.034% | 146,930 | -4.495% |
| 2026-06-01 | 29.76 | 29.84 | 29.74 | 29.82 | -0.368% | 141,453 | -4.463% |
| 2026-05-29 | 29.95 | 29.97 | 29.93 | 29.93 | +0.067% | 82,574 | -4.815% |
| 2026-05-28 | 29.89 | 29.93 | 29.86 | 29.91 | +0.167% | 372,998 | -4.751% |
| 2026-05-27 | 29.86 | 29.89 | 29.86 | 29.86 | +0.094% | 122,645 | -4.591% |
| 2026-05-26 | 29.86 | 29.86 | 29.82 | 29.83 | +0.208% | 173,955 | -4.502% |
| 2026-05-22 | 29.81 | 29.81 | 29.71 | 29.77 | +0.034% | 151,859 | -4.303% |
| 2026-05-21 | 29.70 | 29.77 | 29.66 | 29.76 | +0.270% | 276,395 | -4.271% |
| 2026-05-20 | 29.57 | 29.70 | 29.56 | 29.68 | +0.372% | 251,787 | -4.013% |
| 2026-05-19 | 29.57 | 29.61 | 29.54 | 29.57 | -0.304% | 202,567 | -3.655% |
| 2026-05-18 | 29.71 | 29.72 | 29.62 | 29.66 | -0.135% | 149,923 | -3.948% |
| 2026-05-15 | 29.74 | 29.75 | 29.69 | 29.70 | -0.536% | 270,519 | -4.077% |
| 2026-05-14 | 29.92 | 29.95 | 29.86 | 29.86 | -0.050% | 146,273 | -4.591% |
| 2026-05-13 | 29.87 | 29.89 | 29.83 | 29.88 | -0.050% | 243,194 | -4.639% |
| 2026-05-12 | 29.93 | 29.93 | 29.87 | 29.89 | -0.294% | 151,673 | -4.687% |
| 2026-05-11 | 30.05 | 30.05 | 29.97 | 29.98 | -0.205% | 188,012 | -4.967% |
| 2026-05-08 | 30.08 | 30.08 | 30.00 | 30.04 | +0.289% | 666,030 | -5.162% |
| 2026-05-07 | 30.06 | 30.07 | 29.94 | 29.95 | -0.223% | 231,412 | -4.888% |
| 2026-05-06 | 29.98 | 30.05 | 29.98 | 30.02 | +0.385% | 120,270 | -5.100% |
| 2026-05-05 | 29.93 | 30.00 | 29.86 | 29.90 | +0.150% | 2,186,145 | -4.735% |
| 2026-05-04 | 29.95 | 29.95 | 29.82 | 29.86 | -0.300% | 127,866 | -4.591% |
| 2026-05-01 | 29.93 | 30.00 | 29.92 | 29.95 | -0.366% | 98,526 | -4.878% |
| 2026-04-30 | 30.07 | 30.08 | 30.03 | 30.06 | +0.117% | 2,638,596 | -5.226% |
| 2026-04-29 | 30.07 | 30.17 | 29.99 | 30.02 | -0.415% | 261,684 | -5.116% |
| 2026-04-28 | 30.15 | 30.20 | 30.11 | 30.15 | -0.066% | 676,037 | -5.509% |
| 2026-04-27 | 30.25 | 30.25 | 30.13 | 30.17 | -0.064% | 123,648 | -5.572% |
| 2026-04-24 | 30.16 | 30.24 | 29.99 | 30.19 | +0.196% | 380,955 | -5.632% |
| 2026-04-23 | 30.20 | 30.20 | 30.08 | 30.13 | -0.099% | 97,791 | -5.446% |
| 2026-04-22 | 30.21 | 30.21 | 30.16 | 30.16 | -0.066% | 84,773 | -5.540% |
| 2026-04-21 | 30.21 | 30.24 | 30.08 | 30.18 | -0.297% | 652,986 | -5.603% |
| 2026-04-20 | 30.28 | 30.29 | 30.24 | 30.27 | +0.099% | 129,549 | -5.884% |
| 2026-04-17 | 30.26 | 30.29 | 30.09 | 30.24 | +0.330% | 255,063 | -5.790% |
| 2026-04-16 | 30.21 | 30.21 | 30.11 | 30.14 | -0.164% | 157,803 | -5.479% |
| 2026-04-15 | 30.17 | 30.19 | 30.16 | 30.19 | -0.043% | 110,449 | -5.634% |
| 2026-04-14 | 30.16 | 30.22 | 30.02 | 30.20 | +0.242% | 118,303 | -5.675% |
| 2026-04-13 | 30.08 | 30.14 | 30.06 | 30.13 | +0.034% | 94,727 | -5.447% |
| 2026-04-10 | 30.16 | 30.16 | 29.99 | 30.12 | -0.066% | 102,981 | -5.415% |
| 2026-04-09 | 30.13 | 30.17 | 29.99 | 30.14 | +0.116% | 132,289 | -5.478% |
| 2026-04-08 | 30.17 | 30.17 | 30.05 | 30.11 | +0.183% | 111,635 | -5.368% |
| 2026-04-07 | 30.01 | 30.05 | 29.92 | 30.05 | +0.117% | 142,470 | -5.195% |
| 2026-04-06 | 30.28 | 30.28 | 29.89 | 30.01 | -0.131% | 217,353 | -5.083% |
| 2026-04-02 | 29.96 | 30.08 | 29.96 | 30.05 | +0.181% | 105,881 | -5.208% |
| 2026-04-01 | 30.01 | 30.21 | 29.99 | 30.00 | -0.166% | 2,186,081 | -5.037% |
| 2026-03-31 | 29.98 | 30.84 | 29.96 | 30.05 | +0.401% | 1,701,740 | -5.195% |
| 2026-03-30 | 29.96 | 29.98 | 29.91 | 29.93 | +0.521% | 89,620 | -4.815% |
| 2026-03-27 | 29.72 | 29.81 | 29.65 | 29.77 | -0.168% | 282,906 | -4.319% |
| 2026-03-26 | 29.91 | 29.94 | 29.82 | 29.82 | -0.616% | 122,276 | -4.479% |
| 2026-03-25 | 30.06 | 30.06 | 29.83 | 30.01 | +0.486% | 129,602 | -5.068% |
| 2026-03-24 | 29.84 | 29.93 | 29.80 | 29.86 | -0.300% | 5,205,777 | -4.607% |
| 2026-03-23 | 29.76 | 29.98 | 29.75 | 29.95 | +0.520% | 12,053,130 | -4.894% |
| 2026-03-20 | 29.91 | 29.92 | 29.77 | 29.80 | -0.668% | 37,065 | -4.399% |
| 2026-03-19 | 29.89 | 30.06 | 29.89 | 30.00 | -0.115% | 43,168 | -5.038% |
| 2026-03-18 | 30.14 | 30.25 | 30.03 | 30.04 | -0.434% | 30,901 | -5.147% |
| 2026-03-17 | 30.36 | 30.36 | 29.60 | 30.17 | +0.086% | 250,081 | -5.559% |
| 2026-03-16 | 30.11 | 30.27 | 29.89 | 30.14 | 0.000% | 21,118 | -5.478% |