Dark

CRXP
Columbia Core Plus Bond ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)100,003

0.00Bid 0.00Ask 0.00Spread

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
2026-07-13	19.7100	19.7100	19.6850	19.6850	-0.253%	100,003	0.000%
2026-07-10	19.7350	19.7350	19.7350	19.7350	+0.043%	22	-0.253%
2026-07-09	19.7265	19.7265	19.7265	19.7265	+0.008%	8	-0.210%
2026-07-08	19.7250	19.7250	19.7250	19.7250	-0.202%	8	-0.203%
2026-07-07	19.7650	19.7650	19.7650	19.7650	-0.353%	42	-0.405%
2026-07-06	19.8350	19.8350	19.8350	19.8350	+0.177%	23	-0.756%
2026-07-02	19.8000	19.8000	19.8000	19.8000	+0.051%	8	-0.581%
2026-07-01	19.7900	19.7900	19.7900	19.7900	-0.729%	2	-0.531%
2026-06-30	19.9353	19.9353	19.9353	19.9353	-0.373%	8	-1.256%
2026-06-29	20.0100	20.0100	20.0100	20.0100	+0.200%	8	-1.624%
2026-06-26	19.9700	19.9700	19.9700	19.9700	+0.050%	3	-1.427%
2026-06-25	19.9600	19.9600	19.9600	19.9600	+0.151%	5	-1.378%
2026-06-24	19.9300	19.9300	19.9300	19.9300	+0.378%	4	-1.229%
2026-06-23	19.8550	19.8550	19.8550	19.8550	0.000%	2	-0.856%
2026-06-22	19.8550	19.8550	19.8550	19.8550	-0.176%	2	-0.856%
2026-06-18	19.8900	19.8900	19.8900	19.8900	+0.009%	2	-1.031%
2026-06-17	19.8883	19.8883	19.8883	19.8883	-0.160%	2	-1.022%
2026-06-16	19.9201	19.9201	19.9201	19.9201	+0.151%	7	-1.180%
2026-06-15	19.8900	19.8900	19.8900	19.8900	+0.101%	83	-1.031%
2026-06-12	19.8700	19.8700	19.8700	19.8700	+0.176%	366	-0.931%
2026-06-11	19.8350	19.8350	19.8350	19.8350	+0.329%	2	-0.756%
2026-06-10	19.7700	19.7700	19.7700	19.7700	+0.010%	182	-0.430%
2026-06-09	19.7681	19.7681	19.7681	19.7681	+0.142%	2	-0.420%
2026-06-08	19.7400	19.7400	19.7400	19.7400	-0.303%	6	-0.279%
2026-06-05	19.8000	19.8000	19.8000	19.8000	-0.050%	2	-0.581%
2026-06-04	19.8100	19.8100	19.8100	19.8100	-0.050%	3	-0.631%
2026-06-03	19.8200	19.8200	19.8200	19.8200	-0.101%	15	-0.681%
2026-06-02	19.8400	19.8400	19.8400	19.8400	0.000%	2	-0.781%
2026-06-01	19.8400	19.8400	19.8400	19.8400	-0.350%	2	-0.781%
2026-05-29	19.9096	19.9096	19.9096	19.9096	+0.099%	2	-1.128%
2026-05-28	19.8900	19.8900	19.8900	19.8900	+0.202%	102	-1.031%
2026-05-27	19.8500	19.8500	19.8500	19.8500	+0.177%	101	-0.831%
2026-05-26	19.8150	19.8150	19.8150	19.8150	+0.126%	2	-0.656%
2026-05-22	19.7900	19.7900	19.7900	19.7900	+0.260%	2	-0.531%
2026-05-21	19.7100	19.7400	19.7100	19.7386	+0.349%	2,623	-0.272%
2026-05-20	19.6700	19.6700	19.6700	19.6700	+0.241%	2	+0.076%
2026-05-19	19.6227	19.6227	19.6227	19.6227	-0.289%	2	+0.317%
2026-05-18	19.6796	19.6796	19.6796	19.6796	-0.255%	2	+0.027%
2026-05-15	19.7300	19.7300	19.7300	19.7300	-0.523%	3	-0.228%
2026-05-14	19.8337	19.8337	19.8337	19.8337	+0.019%	2	-0.750%
2026-05-13	19.8300	19.8300	19.8300	19.8300	-0.101%	2	-0.731%
2026-05-12	19.8500	19.8500	19.8500	19.8500	-0.401%	2	-0.831%
2026-05-11	19.9300	19.9300	19.9300	19.9300	-0.074%	2	-1.229%
2026-05-08	19.9400	19.9447	19.9400	19.9447	+0.149%	1,511	-1.302%
2026-05-07	19.9150	19.9150	19.9150	19.9150	+0.025%	7	-1.155%
2026-05-06	19.9100	19.9100	19.9100	19.9100	+0.328%	2,283	-1.130%
2026-05-05	19.8450	19.8450	19.8450	19.8450	-0.025%	6	-0.806%
2026-05-04	19.8500	19.8500	19.8500	19.8500	-0.201%	9,031	-0.831%
2026-05-01	19.8900	19.8900	19.8900	19.8900	-0.008%	2	-1.031%
2026-04-30	19.9200	19.9200	19.8916	19.8916	-0.218%	4,821	-1.039%
2026-04-29	19.9350	19.9350	19.9350	19.9350	-0.300%	2	-1.254%
2026-04-28	19.9900	19.9950	19.9900	19.9950	-0.125%	3,556	-1.550%
2026-04-27	20.0200	20.0200	20.0200	20.0200	-0.050%	2	-1.673%
2026-04-24	20.0300	20.0300	20.0300	20.0300	+0.052%	2	-1.722%
2026-04-23	20.0196	20.0196	20.0196	20.0196	-0.127%	2	-1.671%
2026-04-22	20.0450	20.0450	20.0450	20.0450	0.000%	2	-1.796%
2026-04-21	20.0450	20.0450	20.0450	20.0450	-0.274%	2	-1.796%
2026-04-20	20.1000	20.1000	20.1000	20.1000	+0.199%	2	-2.065%
2026-04-17	20.0600	20.0600	20.0600	20.0600	+0.250%	7	-1.869%
2026-04-16	20.0100	20.0100	20.0100	20.0100	-0.224%	18	-1.624%
2026-04-15	20.0550	20.0550	20.0550	20.0550	-0.050%	9	-1.845%
2026-04-14	20.0650	20.0650	20.0650	20.0650	+0.275%	9	-1.894%
2026-04-13	20.0100	20.0100	20.0100	20.0100	+0.150%	22	-1.624%
2026-04-10	19.9800	19.9800	19.9800	19.9800	-0.100%	3	-1.476%
2026-04-09	20.0000	20.0000	20.0000	20.0000	+0.025%	7	-1.575%
2026-04-08	19.9950	19.9950	19.9950	19.9950	+0.377%	9	-1.550%
2026-04-07	19.9200	19.9200	19.9200	19.9200	-0.150%	12	-1.180%
2026-04-06	19.9500	19.9500	19.9500	19.9500	+0.125%	116	-1.328%
2026-04-02	19.9250	19.9250	19.9250	19.9250	+0.176%	9	-1.205%
2026-04-01	19.8900	19.8900	19.8900	19.8900	-0.363%	18	-1.031%
2026-03-31	19.9625	19.9625	19.9625	19.9625	+0.440%	17	-1.390%
2026-03-30	19.8750	19.8750	19.8750	19.8750	+0.631%	3	-0.956%
2026-03-27	19.7503	19.7503	19.7503	19.7503	-0.377%	6	-0.331%
2026-03-26	19.8250	19.8250	19.8250	19.8250	-0.469%	12	-0.706%
2026-03-25	19.9184	19.9184	19.9184	19.9184	+0.244%	5	-1.172%
2026-03-24	19.8700	19.8700	19.8700	19.8700	-0.146%	5	-0.931%
2026-03-23	19.8991	19.8991	19.8991	19.8991	+0.274%	7	-1.076%
2026-03-20	19.8448	19.8448	19.8448	19.8448	-0.823%	3	-0.805%
2026-03-19	20.0095	20.0095	20.0095	20.0095	+0.047%	4	-1.622%
2026-03-18	20.0000	20.0000	20.0000	20.0000	-0.249%	8	-1.575%
2026-03-17	20.0500	20.0500	20.0500	20.0500	+0.275%	4	-1.820%
2026-03-16	19.9901	19.9950	19.9901	19.9950	+0.452%	108	-1.550%
2026-03-13	19.9050	19.9050	19.9050	19.9050	-0.325%	4	-1.105%
2026-03-12	19.9700	19.9700	19.9700	19.9700	-0.392%	12	-1.427%
2026-03-11	20.0486	20.0486	20.0486	20.0486	-0.454%	8	-1.814%
2026-03-10	20.1650	20.1650	20.1300	20.1400	-0.325%	50,126	-2.259%
2026-03-09	20.1700	20.2056	20.1700	20.2056	+0.440%	198,839	-2.577%
2026-03-06	20.1170	20.1170	20.1170	20.1170	-0.263%	2	-2.147%
2026-03-05	20.1700	20.1700	20.1700	20.1700	-0.345%	9	-2.405%
2026-03-04	20.2398	20.2398	20.2398	20.2398	+0.024%	6	-2.741%
2026-03-03	20.2350	20.2350	20.2350	20.2350	-0.246%	3	-2.718%
2026-03-02	20.2850	20.2850	20.2850	20.2850	-0.515%	9	-2.958%
2026-02-27	20.3900	20.3900	20.3900	20.3900	+0.221%	4	-3.458%
2026-02-26	20.3450	20.3450	20.3450	20.3450	+0.049%	12	-3.244%
2026-02-25	20.3350	20.3350	20.3350	20.3350	-0.025%	3	-3.196%
2026-02-24	20.3400	20.3400	20.3400	20.3400	0.000%	10	-3.220%
2026-02-23	20.3400	20.3400	20.3400	20.3400	+0.172%	57	-3.220%
2026-02-20	20.3050	20.3050	20.3050	20.3050	+0.049%	13	-3.053%
2026-02-19	20.2950	20.2950	20.2950	20.2950	0.000%	5	-3.006%
2026-02-18	20.2950	20.2950	20.2950	20.2950	-0.344%	8	-3.006%
2026-02-17	20.3650	20.3650	20.3650	20.3650	+0.178%	61	-3.339%
2026-02-13	20.3200	20.3400	20.3200	20.3289	+0.464%	3,012	-3.167%
2026-02-12	20.2000	20.2350	20.2000	20.2350	+0.198%	3,112	-2.718%
2026-02-11	20.1950	20.1950	20.1950	20.1950	-0.099%	9	-2.525%
2026-02-10	20.2150	20.2150	20.2150	20.2150	+0.298%	3	-2.622%
2026-02-09	20.1550	20.1550	20.1550	20.1550	-0.001%	9	-2.332%
2026-02-06	20.1553	20.1553	20.1553	20.1553	+0.350%	5	-2.333%
2026-02-05	20.0850	20.0850	20.0850	20.0850	+0.300%	4	-1.992%
2026-02-04	20.0250	20.0250	20.0250	20.0250	0.000%	4	-1.698%
2026-02-03	20.0250	20.0250	20.0250	20.0250	-0.050%	3	-1.698%
2026-02-02	20.0350	20.0350	20.0350	20.0350	-0.593%	2	-1.747%
2026-01-30	20.1545	20.1545	20.1545	20.1545	+0.147%	6	-2.330%
2026-01-29	20.1250	20.1250	20.1250	20.1250	0.000%	4	-2.186%
2026-01-28	20.1250	20.1250	20.1250	20.1250	-0.099%	4	-2.186%
2026-01-27	20.1450	20.1450	20.1450	20.1450	-0.099%	4	-2.283%
2026-01-26	20.1650	20.1650	20.1650	20.1650	+0.273%	3	-2.380%
2026-01-23	20.1100	20.1100	20.1100	20.1100	+0.025%	3	-2.113%
2026-01-22	20.1050	20.1050	20.1050	20.1050	+0.100%	3	-2.089%
2026-01-21	20.0850	20.0850	20.0850	20.0850	+0.350%	4	-1.992%
2026-01-20	20.0150	20.0150	20.0150	20.0150	-0.497%	3	-1.649%
2026-01-16	20.1150	20.1150	20.1150	20.1150	-0.273%	3	-2.138%
2026-01-15	20.1700	20.1700	20.1700	20.1700	-0.099%	3	-2.405%
2026-01-14	20.1800	20.1900	20.1800	20.1900	+0.273%	162	-2.501%
2026-01-13	20.1350	20.1350	20.1350	20.1350	0.000%	3	-2.235%
2026-01-12	20.1350	20.1350	20.1350	20.1350	-0.099%	3	-2.235%
2026-01-09	20.1450	20.1550	20.1450	20.1550	+0.349%	162	-2.332%
2026-01-08	20.0850	20.0850	20.0850	20.0850	-0.145%	4	-1.992%
2026-01-07	20.1142	20.1142	20.1142	20.1142	+0.096%	88	-2.134%
2026-01-06	20.0950	20.0950	20.0950	20.0950	0.000%	11	-2.040%
2026-01-05	20.0950	20.0950	20.0950	20.0950	+0.325%	6	-2.040%
2026-01-02	20.0300	20.0300	20.0300	20.0300	-0.100%	91	-1.722%
2025-12-31	20.0500	20.0500	20.0500	20.0500	-0.224%	4	-1.820%
2025-12-30	20.0950	20.0950	20.0950	20.0950	-0.099%	1	-2.040%
2025-12-29	20.1150	20.1150	20.1150	20.1150	-0.025%	0	-2.138%
2025-12-26	20.1200	20.1200	20.1200	20.1200	+0.025%	85	-2.162%
2025-12-24	20.1150	20.1150	20.1150	20.1150	+0.249%	6	-2.138%
2025-12-23	20.0650	20.0650	20.0650	20.0650	+0.001%	2	-1.894%
2025-12-22	20.0647	20.0647	20.0647	20.0647	-0.101%	0	-1.892%
2025-12-19	20.0850	20.0850	20.0850	20.0850	-0.075%	102	-1.992%
2025-12-18	20.1000	20.1000	20.1000	20.1000	+0.224%	0	-2.065%
2025-12-17	20.0550	20.0550	20.0550	20.0550	-0.050%	0	-1.845%
2025-12-16	20.0400	20.0650	20.0400	20.0650	+0.175%	118	-1.894%
2025-12-15	20.0300	20.0300	20.0300	20.0300	+0.025%	3	-1.722%
2025-12-12	20.0249	20.0249	20.0249	20.0249	-0.374%	42	-1.697%
2025-12-11	20.1300	20.1300	20.1000	20.1000	0.000%	100,022	-2.065%

.dark-mode .MQmk4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MQmk4r{ color: #333333; background-color: white; border: 2px solid #333333; }CRXPColumbia Core Plus Bond ETFstock NYSE ETF

CRXP
Columbia Core Plus Bond ETF
stock NYSE ETF