Stock listing
NYSE Arca:CRUX Columbia Core Bond ETF Stock
Follow Columbia Core Bond ETF into a list and get an email when it puts out news.
Share price · AMEX:CRUX
$28.97 USD -0.14 (-0.5%)
Close on Nov 2, 2026
- Day range
- $28.97 – $29.07 USDNov 2, 2026
- Volume
- 2.43M sharesNov 2, 2026
- Traded on an average day
- $9.57M USDMedian day 211,500 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · AMEX:CRUX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.97 | -0.14 | -0.5% | $29.03 | $29.07 | $28.97 | 2,425,068 | |
| $29.11 | +0.09 | +0.3% | $29.10 | $29.11 | $29.04 | 182,549 | |
| $29.02 | +0.06 | +0.2% | $29.00 | $29.06 | $28.91 | 348,258 | |
| $28.96 | -0.04 | -0.1% | $29.00 | $29.01 | $28.93 | 315,513 | |
| $29.00 | +0.04 | +0.1% | $28.97 | $29.01 | $28.95 | 255,838 | |
| $28.96 | +0.01 | 0.0% | $28.96 | $29.00 | $28.93 | 189,392 | |
| $28.95 | +0.01 | 0.0% | $28.98 | $28.98 | $28.93 | 200,100 | |
| $28.94 | +0.19 | +0.7% | $28.87 | $28.98 | $28.85 | 229,500 | |
| $28.75 | -0.01 | 0.0% | $28.79 | $28.81 | $28.71 | 268,600 | |
| $28.76 | +0.02 | +0.1% | $28.75 | $28.80 | $28.72 | 437,900 | |
| $28.74 | -0.04 | -0.1% | $28.78 | $28.78 | $28.70 | 311,800 | |
| $28.78 | +0.02 | +0.1% | $28.74 | $28.81 | $28.71 | 220,200 | |
| $28.76 | +0.13 | +0.5% | $28.81 | $28.81 | $28.72 | 225,700 | |
| $28.63 | +0.02 | +0.1% | $28.49 | $28.65 | $28.49 | 326,900 | |
| $28.61 | +0.02 | +0.1% | $28.64 | $28.64 | $28.58 | 169,900 | |
| $28.59 | +0.01 | 0.0% | $28.61 | $28.61 | $28.55 | 198,700 | |
| $28.58 | 0.00 | 0.0% | $28.55 | $28.59 | $28.52 | 182,300 | |
| $28.58 | +0.09 | +0.3% | $28.46 | $28.59 | $28.44 | 217,100 | |
| $28.49 | 0.00 | 0.0% | $28.40 | $28.52 | $28.38 | 259,900 | |
| $28.49 | +0.06 | +0.2% | $28.44 | $28.53 | $28.44 | 165,600 | |
| $28.43 | -0.06 | -0.2% | $28.45 | $28.46 | $28.39 | 147,700 | |
| $28.49 | -0.01 | 0.0% | $28.59 | $28.61 | $28.47 | 174,600 | |
| $28.50 | -0.05 | -0.2% | $28.40 | $28.56 | $28.35 | 453,000 | |
| $28.55 | -0.05 | -0.2% | $28.61 | $28.61 | $28.51 | 153,700 | |
| $28.60 | -0.06 | -0.2% | $28.61 | $28.61 | $28.52 | 1,994,000 | |
| $28.66 | -0.10 | -0.3% | $28.66 | $28.69 | $28.60 | 139,200 | |
| $28.76 | +0.04 | +0.1% | $28.74 | $28.77 | $28.65 | 211,500 | |
| $28.72 | -0.18 | -0.6% | $28.87 | $28.91 | $28.71 | 208,500 | |
| $28.90 | -0.19 | -0.7% | $29.05 | $29.05 | $28.86 | 190,700 | |
| $29.09 | 0.00 | 0.0% | $29.16 | $29.17 | $29.04 | 141,100 | |
| $29.09 | +0.07 | +0.2% | $29.09 | $29.10 | $29.04 | 159,100 | |
| $29.02 | -0.10 | -0.3% | $29.06 | $29.08 | $29.02 | 183,400 | |
| $29.12 | +0.12 | +0.4% | $29.08 | $29.12 | $29.06 | 200,400 | |
| $29.00 | +0.01 | 0.0% | $29.00 | $29.07 | $28.98 | 1,340,400 | |
| $28.99 | 0.00 | 0.0% | $28.96 | $28.99 | $28.95 | 562,900 | |
| $28.99 | -0.03 | -0.1% | $28.99 | $29.05 | $28.96 | 319,200 | |
| $29.02 | -0.08 | -0.3% | $29.10 | $29.11 | $29.02 | 235,100 | |
| $29.10 | -0.17 | -0.6% | $29.15 | $29.19 | $29.09 | 290,200 | |
| $29.27 | -0.04 | -0.1% | $29.30 | $29.32 | $29.24 | 265,800 | |
| $29.31 | -0.03 | -0.1% | $29.40 | $29.40 | $29.27 | 373,400 | |
| $29.34 | +0.04 | +0.1% | $29.32 | $29.35 | $29.32 | 153,400 | |
| $29.30 | +0.01 | 0.0% | $29.34 | $29.37 | $29.30 | 138,500 | |
| $29.29 | 0.00 | 0.0% | $29.27 | $29.30 | $29.24 | 161,400 | |
| $29.29 | -0.17 | -0.6% | $29.29 | $29.35 | $29.25 | 454,100 | |
| $29.46 | -0.05 | -0.2% | $29.47 | $29.48 | $29.43 | 157,300 | |
| $29.51 | -0.10 | -0.3% | $29.58 | $29.61 | $29.51 | 1,102,100 | |
| $29.61 | -0.01 | 0.0% | $29.61 | $29.62 | $29.59 | 273,300 | |
| $29.62 | -0.02 | -0.1% | $29.61 | $29.62 | $29.58 | 152,500 | |
| $29.64 | +0.14 | +0.5% | $29.57 | $29.65 | $29.54 | 218,600 | |
| $29.50 | +0.03 | +0.1% | $29.48 | $29.54 | $29.48 | 160,800 | |
| $29.47 | -0.03 | -0.1% | $29.47 | $29.48 | $29.44 | 129,200 | |
| $29.50 | -0.06 | -0.2% | $29.50 | $29.54 | $29.48 | 131,300 | |
| $29.56 | +0.11 | +0.4% | $29.56 | $29.58 | $29.51 | 757,000 | |
| $29.45 | +0.02 | +0.1% | $29.39 | $29.46 | $29.39 | 140,000 | |
| $29.43 | -0.06 | -0.2% | $29.47 | $29.48 | $29.41 | 132,800 | |
| $29.49 | -0.04 | -0.1% | $29.54 | $29.55 | $29.47 | 127,000 | |
| $29.53 | +0.09 | +0.3% | $29.54 | $29.61 | $29.51 | 192,800 | |
| $29.44 | +0.01 | 0.0% | $29.48 | $29.49 | $29.44 | 122,600 | |
| $29.43 | +0.03 | +0.1% | $29.42 | $29.45 | $29.42 | 196,000 | |
| $29.40 | -0.10 | -0.3% | $29.48 | $29.49 | $29.39 | 255,300 | |
| $29.50 | +0.01 | 0.0% | $29.54 | $29.54 | $29.44 | 377,500 | |
| $29.49 | -0.08 | -0.3% | $29.67 | $29.67 | $29.47 | 132,500 | |
| $29.57 | +0.04 | +0.1% | $29.53 | $29.57 | $29.53 | 237,400 | |
| $29.53 | +0.14 | +0.5% | $29.53 | $29.55 | $29.48 | 244,200 | |
| $29.39 | -0.09 | -0.3% | $29.39 | $29.44 | $29.38 | 390,700 |
- Ticker
- NYSE Arca:CRUX
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Columbia Core Bond ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Columbia Core Bond ETF.