Dark

REGS
Columbia Large Cap Growth ETF
stock NYSE ETF

At Close

Sep 4, 2026 3:54:49 PM EDT

11.55USD-0.130%(-0.02)260,048

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Sep 8, 2026 4:56:30 PM EDT

11.31USD-2.036%(-0.24)102

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	11.5400	11.5600	11.5100	11.5449	+0.001%	10,095	0.000%
2026-09-03	11.4950	11.5600	11.4500	11.5448	+0.875%	91,180	+0.001%
2026-09-02	11.3700	11.4600	11.3600	11.4447	+0.480%	8,746	+0.876%
2026-09-01	11.3500	11.4700	11.3500	11.3900	-0.853%	16,952	+1.360%
2026-08-31	11.5500	11.5600	11.4300	11.4880	-0.413%	2,171	+0.495%
2026-08-28	11.6100	11.6400	11.5356	11.5356	-0.512%	942	+0.081%
2026-08-27	11.5900	11.6000	11.5600	11.5950	+1.024%	5,762	-0.432%
2026-08-26	11.4400	11.5100	11.4400	11.4775	+0.059%	23,095	+0.587%
2026-08-25	11.4600	11.4900	11.4400	11.4707	+0.532%	17,249	+0.647%
2026-08-24	11.4200	11.4600	11.3300	11.4100	-0.892%	7,868	+1.182%
2026-08-21	11.4900	11.5250	11.4850	11.5127	+0.410%	9,608	+0.280%
2026-08-20	11.5300	11.5300	11.4500	11.4657	-0.530%	8,703	+0.691%
2026-08-19	11.6100	11.6100	11.5200	11.5268	-0.042%	12,891	+0.157%
2026-08-18	11.6400	11.6400	11.5101	11.5317	-1.769%	23,003	+0.114%
2026-08-17	11.7900	11.7900	11.7200	11.7394	-0.175%	20,051	-1.657%
2026-08-14	11.8000	11.8000	11.7400	11.7600	-0.425%	25,683	-1.829%
2026-08-13	11.7950	11.8299	11.7950	11.8102	+0.739%	17,426	-2.246%
2026-08-12	11.8200	11.8200	11.7200	11.7236	+0.886%	23,447	-1.524%
2026-08-11	11.6900	11.6900	11.6000	11.6206	-0.367%	2,269	-0.651%
2026-08-10	11.7300	11.7300	11.6634	11.6634	-0.069%	558	-1.016%
2026-08-07	11.6500	11.7000	11.6300	11.6715	+0.837%	3,666	-1.085%
2026-08-06	11.5900	11.6200	11.5746	11.5746	-0.509%	2,419	-0.257%
2026-08-05	11.6800	11.7100	11.6200	11.6338	-0.063%	5,444	-0.764%
2026-08-04	11.5450	11.6700	11.5400	11.6411	+2.271%	8,551	-0.826%
2026-08-03	11.3000	11.3900	11.3000	11.3826	+1.971%	7,876	+1.426%
2026-07-31	11.1400	11.1626	11.0200	11.1626	+0.832%	1,533	+3.425%
2026-07-30	10.9790	11.0705	10.9790	11.0705	+2.324%	2,154	+4.285%
2026-07-29	10.9500	10.9700	10.8191	10.8191	-1.472%	1,402	+6.709%
2026-07-28	10.9300	10.9807	10.8200	10.9807	-0.096%	9,230	+5.138%
2026-07-27	10.9400	10.9912	10.9300	10.9912	-0.060%	1,433	+5.038%
2026-07-24	11.0400	11.1250	10.9700	10.9978	-0.711%	10,225	+4.975%
2026-07-23	11.1400	11.1400	11.0600	11.0765	-1.961%	3,916	+4.229%
2026-07-22	11.2750	11.3300	11.2750	11.2981	-0.242%	2,274	+2.184%
2026-07-21	11.2650	11.3255	11.2650	11.3255	+1.516%	3,511	+1.937%
2026-07-20	11.1900	11.2400	11.1400	11.1564	+0.181%	6,785	+3.482%
2026-07-17	11.0700	11.1609	11.0610	11.1362	-0.823%	6,482	+3.670%
2026-07-16	11.2900	11.3000	11.2286	11.2286	-1.753%	4,397	+2.817%
2026-07-15	11.4900	11.4900	11.3400	11.4290	+0.298%	2,073	+1.014%
2026-07-14	11.3600	11.4500	11.3600	11.3950	+0.741%	8,330	+1.315%
2026-07-13	11.3769	11.4000	11.2700	11.3112	-1.554%	13,100	+2.066%
2026-07-10	11.4000	11.4900	11.3800	11.4898	+0.682%	5,638	+0.480%
2026-07-09	11.2900	11.4120	11.2900	11.4120	+1.518%	4,749	+1.165%
2026-07-08	11.1500	11.2561	11.1300	11.2414	+0.568%	8,893	+2.700%
2026-07-07	11.1000	11.1800	11.0800	11.1779	-0.870%	36,654	+3.283%
2026-07-06	11.1800	11.2850	11.1700	11.2760	+1.529%	61,821	+2.385%
2026-07-02	11.2000	11.2700	11.0500	11.1062	-1.057%	2,488	+3.950%
2026-07-01	11.1800	11.2300	11.1800	11.2249	-0.479%	605	+2.851%
2026-06-30	11.1900	11.3000	11.1700	11.2789	+1.496%	3,587	+2.358%
2026-06-29	11.0300	11.1489	10.9800	11.1127	+1.500%	3,644	+3.889%
2026-06-26	10.9000	11.0050	10.9000	10.9485	+0.048%	1,109	+5.447%
2026-06-25	11.1000	11.1000	10.9432	10.9432	-0.983%	4,344	+5.498%
2026-06-24	11.0500	11.1200	11.0400	11.0518	-0.038%	2,501	+4.462%
2026-06-23	11.0100	11.1500	11.0100	11.0560	-1.686%	4,140	+4.422%
2026-06-22	11.3400	11.3750	11.2100	11.2456	-0.866%	7,939	+2.661%
2026-06-18	11.2700	11.3438	11.2700	11.3438	+1.387%	755	+1.773%
2026-06-17	11.3100	11.3337	11.1800	11.1886	-1.228%	27,511	+3.184%
2026-06-16	11.3900	11.4000	11.3277	11.3277	-0.766%	6,619	+1.917%
2026-06-15	11.3500	11.4200	11.3400	11.4151	+2.378%	5,245	+1.137%
2026-06-12	11.1600	11.1900	11.0900	11.1499	+0.049%	36,679	+3.543%
2026-06-11	10.9500	11.1444	10.9500	11.1444	+1.683%	4,098	+3.594%
2026-06-10	11.0500	11.1000	10.9599	10.9599	-1.617%	3,181	+5.338%
2026-06-09	10.9000	11.1500	10.9000	11.1400	-0.934%	5,430	+3.635%
2026-06-08	11.2800	11.3100	11.2450	11.2450	+0.762%	6,939	+2.667%
2026-06-05	11.4800	11.4900	11.1600	11.1600	-3.801%	24,206	+3.449%
2026-06-04	11.4700	11.6100	11.4700	11.6009	-0.181%	11,062	-0.483%
2026-06-03	11.7100	11.7200	11.6000	11.6219	-0.752%	19,529	-0.663%
2026-06-02	11.7500	11.7600	11.6900	11.7100	-0.725%	5,180	-1.410%
2026-06-01	11.7200	11.8300	11.7200	11.7955	+1.160%	3,184	-2.125%
2026-05-29	11.6100	11.6700	11.6100	11.6602	+0.630%	9,414	-0.989%
2026-05-28	11.5000	11.5872	11.4900	11.5872	+0.934%	7,157	-0.365%
2026-05-27	11.4900	11.5000	11.4500	11.4800	+0.228%	8,626	+0.565%
2026-05-26	11.4000	11.4700	11.4000	11.4539	+0.779%	12,061	+0.794%
2026-05-22	11.3700	11.4116	11.3300	11.3654	+0.283%	8,467	+1.579%
2026-05-21	11.3200	11.4000	11.2301	11.3333	+0.233%	32,204	+1.867%
2026-05-20	11.1800	11.3069	11.1700	11.3069	+1.215%	941	+2.105%
2026-05-19	11.1817	11.2240	11.1600	11.1712	-0.799%	5,635	+3.345%
2026-05-18	11.2906	11.2906	11.2100	11.2612	-0.435%	5,432	+2.519%
2026-05-15	11.2950	11.3599	11.2950	11.3104	-1.219%	11,493	+2.073%
2026-05-14	11.3100	11.4700	11.3100	11.4500	+1.073%	30,956	+0.829%
2026-05-13	11.2007	11.3285	11.2007	11.3285	+0.787%	4,216	+1.910%
2026-05-12	11.2300	11.3195	11.1600	11.2400	-0.707%	32,323	+2.713%
2026-05-11	11.2500	11.3600	11.2500	11.3200	+0.213%	19,700	+1.987%
2026-05-08	11.2300	11.2959	11.2300	11.2959	+0.614%	1,645	+2.204%
2026-05-07	11.3000	11.3350	11.1950	11.2270	-0.204%	29,304	+2.832%
2026-05-06	11.1900	11.2600	11.1900	11.2500	+1.078%	31,121	+2.621%
2026-05-05	11.1200	11.1600	11.1101	11.1300	+0.923%	156,803	+3.728%
2026-05-04	11.0800	11.1100	10.9900	11.0282	-0.525%	17,983	+4.685%
2026-05-01	11.0900	11.1000	11.0600	11.0864	+1.338%	1,111	+4.136%
2026-04-30	10.9800	10.9800	10.8500	10.9400	+0.091%	33,652	+5.529%
2026-04-29	10.9100	10.9500	10.8600	10.9301	-0.182%	2,188	+5.625%
2026-04-28	10.9900	10.9900	10.9111	10.9500	-1.033%	10,303	+5.433%
2026-04-27	10.9900	11.0700	10.9900	11.0643	+0.365%	3,484	+4.344%
2026-04-24	10.9500	11.0500	10.9500	11.0241	+1.392%	3,025	+4.724%
2026-04-23	10.9600	10.9600	10.8200	10.8727	-1.237%	5,658	+6.182%
2026-04-22	10.9550	11.0089	10.9550	11.0089	+1.684%	19,839	+4.869%
2026-04-21	10.8200	10.9050	10.8200	10.8266	-0.236%	25,028	+6.635%
2026-04-20	10.8500	10.9090	10.8200	10.8522	-0.484%	16,769	+6.383%
2026-04-17	10.9000	10.9300	10.8600	10.9050	+1.719%	28,243	+5.868%
2026-04-16	10.6600	10.7207	10.6600	10.7207	-0.038%	2,299	+7.688%
2026-04-15	10.5700	10.7500	10.5700	10.7248	+2.141%	22,527	+7.647%
2026-04-14	10.4000	10.5500	10.3800	10.5000	+1.629%	848,767	+9.951%
2026-04-13	10.1960	10.3350	10.1960	10.3317	+1.142%	40,411	+11.743%
2026-04-10	10.1900	10.2300	10.1900	10.2150	+0.294%	5,001	+13.019%
2026-04-09	10.1000	10.1851	10.1000	10.1851	+0.545%	11,819	+13.351%
2026-04-08	10.2200	10.2600	10.1100	10.1299	+2.633%	7,531	+13.969%
2026-04-07	9.7500	9.8700	9.7200	9.8700	-0.008%	33,866	+16.970%
2026-04-06	9.8000	9.9100	9.7900	9.8708	+0.370%	23,662	+16.960%
2026-04-02	9.7100	9.8344	9.6900	9.8344	+0.147%	49,581	+17.393%
2026-04-01	9.7750	9.8485	9.7750	9.8200	+0.925%	5,963	+17.565%
2026-03-31	9.4300	9.7500	9.4300	9.7300	+4.147%	23,094	+18.653%
2026-03-30	9.4300	9.4300	9.3300	9.3426	-0.790%	2,605	+23.573%
2026-03-27	9.5500	9.5500	9.3900	9.4170	-2.171%	18,405	+22.596%
2026-03-26	9.7800	9.8387	9.6260	9.6260	-2.522%	20,491	+19.935%
2026-03-25	9.8800	9.9000	9.8500	9.8750	+0.611%	21,876	+16.910%
2026-03-24	9.8100	9.8356	9.7600	9.8150	-1.051%	23,486	+17.625%
2026-03-23	9.7400	9.9800	9.7400	9.9193	+1.768%	57,834	+16.388%
2026-03-20	9.8500	9.8660	9.7100	9.7470	-2.089%	32,195	+18.446%
2026-03-19	9.9200	9.9550	9.8600	9.9550	-0.264%	7,498	+15.971%
2026-03-18	10.0400	10.0750	9.9814	9.9814	-1.070%	11,933	+15.664%
2026-03-17	9.9100	10.1400	9.9100	10.0894	+0.015%	57,443	+14.426%
2026-03-16	10.1100	10.1100	10.0879	10.0879	0.000%	129	+14.443%

.dark-mode .nSWzRT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nSWzRT{ color: #333333; background-color: white; border: 2px solid #333333; }REGSColumbia Large Cap Growth ETFstock NYSE ETF

REGS
Columbia Large Cap Growth ETF
stock NYSE ETF