Columbia Core Bond ETF CRUX
28.71 USD -0.11 (-0.36%)
As ofNov 13, 2026, 3:59 PM EST
28.69 Day range 28.75
28.43 52-week range 30.27
- YTD
- -4.76%
- 1 year
- -4.76%
CRUX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 28.71 | 28.75 | 28.69 | 28.71 | -0.10 | -0.35% | 222,800 |
| Nov 12, 2026 | 28.93 | 28.93 | 28.80 | 28.81 | -0.20 | -0.69% | 236,900 |
| Nov 11, 2026 | 28.99 | 29.01 | 28.96 | 29.01 | -0.01 | -0.03% | 170,000 |
| Nov 10, 2026 | 29.03 | 29.03 | 28.97 | 29.02 | -0.15 | -0.51% | 279,400 |
| Nov 9, 2026 | 29.17 | 29.25 | 29.11 | 29.17 | +0.02 | +0.07% | 449,300 |
| Nov 6, 2026 | 29.15 | 29.20 | 29.13 | 29.15 | +0.03 | +0.10% | 267,400 |
| Nov 5, 2026 | 29.09 | 29.13 | 29.07 | 29.12 | +0.04 | +0.14% | 937,400 |
| Nov 4, 2026 | 29.01 | 29.09 | 28.98 | 29.08 | +0.10 | +0.35% | 301,800 |
| Nov 3, 2026 | 29.01 | 29.07 | 28.94 | 28.98 | +0.01 | +0.03% | 445,000 |
| Nov 2, 2026 | 29.03 | 29.07 | 28.96 | 28.97 | -0.14 | -0.48% | 2,425,100 |
| Oct 30, 2026 | 29.10 | 29.11 | 29.04 | 29.11 | +0.09 | +0.31% | 182,500 |
| Oct 29, 2026 | 29.00 | 29.06 | 28.91 | 29.02 | +0.06 | +0.21% | 348,300 |
| Oct 28, 2026 | 29.00 | 29.01 | 28.93 | 28.96 | -0.04 | -0.14% | 315,500 |
| Oct 27, 2026 | 28.97 | 29.01 | 28.95 | 29.00 | +0.04 | +0.14% | 255,800 |
| Oct 26, 2026 | 28.96 | 29.01 | 28.93 | 28.96 | +0.01 | +0.03% | 189,400 |
| Oct 23, 2026 | 28.98 | 28.98 | 28.93 | 28.95 | +0.01 | +0.03% | 200,100 |
| Oct 22, 2026 | 28.87 | 28.98 | 28.85 | 28.94 | +0.19 | +0.66% | 229,500 |
| Oct 21, 2026 | 28.79 | 28.81 | 28.71 | 28.75 | -0.01 | -0.03% | 268,600 |
| Oct 20, 2026 | 28.75 | 28.80 | 28.72 | 28.76 | +0.02 | +0.07% | 437,900 |
| Oct 19, 2026 | 28.78 | 28.78 | 28.70 | 28.74 | -0.04 | -0.14% | 311,800 |
| Oct 16, 2026 | 28.74 | 28.81 | 28.71 | 28.78 | +0.02 | +0.07% | 220,200 |
| Oct 15, 2026 | 28.81 | 28.81 | 28.72 | 28.76 | +0.13 | +0.45% | 225,700 |
| Oct 14, 2026 | 28.49 | 28.65 | 28.49 | 28.63 | +0.02 | +0.07% | 326,900 |
| Oct 13, 2026 | 28.64 | 28.64 | 28.58 | 28.61 | +0.02 | +0.07% | 169,900 |
| Oct 12, 2026 | 28.61 | 28.61 | 28.55 | 28.59 | +0.01 | +0.03% | 198,700 |
| Oct 9, 2026 | 28.55 | 28.59 | 28.52 | 28.58 | 0.00 | 0.00% | 182,300 |
| Oct 8, 2026 | 28.46 | 28.59 | 28.44 | 28.58 | +0.09 | +0.32% | 217,100 |
| Oct 7, 2026 | 28.40 | 28.52 | 28.38 | 28.49 | 0.00 | 0.00% | 259,900 |
| Oct 6, 2026 | 28.44 | 28.53 | 28.44 | 28.49 | +0.06 | +0.21% | 165,600 |
| Oct 5, 2026 | 28.45 | 28.46 | 28.39 | 28.43 | -0.06 | -0.21% | 147,700 |
| Oct 2, 2026 | 28.59 | 28.61 | 28.47 | 28.49 | -0.01 | -0.04% | 174,600 |
| Oct 1, 2026 | 28.40 | 28.56 | 28.35 | 28.50 | -0.05 | -0.18% | 453,000 |
| Sep 30, 2026 | 28.61 | 28.61 | 28.51 | 28.55 | -0.05 | -0.17% | 153,700 |
| Sep 29, 2026 | 28.61 | 28.61 | 28.52 | 28.60 | -0.06 | -0.21% | 1,994,000 |
| Sep 28, 2026 | 28.66 | 28.69 | 28.60 | 28.66 | -0.10 | -0.35% | 139,200 |
| Sep 25, 2026 | 28.74 | 28.77 | 28.65 | 28.76 | +0.04 | +0.14% | 211,500 |
| Sep 24, 2026 | 28.87 | 28.91 | 28.71 | 28.72 | -0.18 | -0.62% | 208,500 |
| Sep 23, 2026 | 29.05 | 29.05 | 28.86 | 28.90 | -0.19 | -0.65% | 190,700 |
| Sep 22, 2026 | 29.16 | 29.17 | 29.04 | 29.09 | 0.00 | 0.00% | 141,100 |
| Sep 21, 2026 | 29.09 | 29.10 | 29.04 | 29.09 | +0.07 | +0.24% | 159,100 |
| Sep 18, 2026 | 29.06 | 29.08 | 29.02 | 29.02 | -0.10 | -0.34% | 183,400 |
| Sep 17, 2026 | 29.08 | 29.12 | 29.06 | 29.12 | +0.12 | +0.41% | 200,400 |
| Sep 16, 2026 | 29.00 | 29.07 | 28.98 | 29.00 | +0.01 | +0.03% | 1,340,400 |
| Sep 15, 2026 | 28.96 | 28.99 | 28.95 | 28.99 | 0.00 | 0.00% | 562,900 |
| Sep 14, 2026 | 28.99 | 29.05 | 28.96 | 28.99 | -0.03 | -0.10% | 319,200 |
| Sep 11, 2026 | 29.10 | 29.11 | 29.02 | 29.02 | -0.08 | -0.27% | 235,100 |
| Sep 10, 2026 | 29.15 | 29.19 | 29.09 | 29.10 | -0.17 | -0.58% | 290,200 |
| Sep 9, 2026 | 29.30 | 29.32 | 29.24 | 29.27 | -0.04 | -0.14% | 265,800 |
| Sep 8, 2026 | 29.40 | 29.40 | 29.27 | 29.31 | -0.03 | -0.10% | 373,400 |
| Sep 4, 2026 | 29.32 | 29.35 | 29.32 | 29.34 | +0.04 | +0.14% | 153,400 |
| Sep 3, 2026 | 29.34 | 29.37 | 29.30 | 29.30 | +0.01 | +0.03% | 138,500 |
| Sep 2, 2026 | 29.27 | 29.30 | 29.24 | 29.29 | 0.00 | 0.00% | 161,400 |
| Sep 1, 2026 | 29.29 | 29.35 | 29.25 | 29.29 | -0.17 | -0.58% | 454,100 |
| Aug 31, 2026 | 29.47 | 29.48 | 29.43 | 29.46 | -0.05 | -0.17% | 157,300 |
| Aug 28, 2026 | 29.58 | 29.61 | 29.51 | 29.51 | -0.10 | -0.34% | 1,102,100 |
| Aug 27, 2026 | 29.61 | 29.62 | 29.59 | 29.61 | -0.01 | -0.03% | 273,300 |
| Aug 26, 2026 | 29.61 | 29.62 | 29.58 | 29.62 | -0.02 | -0.07% | 152,500 |
| Aug 25, 2026 | 29.57 | 29.65 | 29.54 | 29.64 | +0.14 | +0.47% | 218,600 |
| Aug 24, 2026 | 29.48 | 29.54 | 29.48 | 29.50 | +0.03 | +0.10% | 160,800 |
| Aug 21, 2026 | 29.47 | 29.48 | 29.44 | 29.47 | -0.03 | -0.10% | 129,200 |
| Aug 20, 2026 | 29.50 | 29.54 | 29.48 | 29.50 | -0.06 | -0.20% | 131,300 |
| Aug 19, 2026 | 29.56 | 29.58 | 29.51 | 29.56 | +0.11 | +0.37% | 757,000 |
| Aug 18, 2026 | 29.39 | 29.46 | 29.39 | 29.45 | +0.02 | +0.07% | 140,000 |
| Aug 17, 2026 | 29.47 | 29.48 | 29.41 | 29.43 | -0.06 | -0.20% | 132,800 |
| Aug 14, 2026 | 29.54 | 29.55 | 29.47 | 29.49 | -0.04 | -0.14% | 127,000 |
65 days, newest first. Daily bars as drawn on the CRUX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.