Columbia Research Enhanced Mid Cap ETF (REMC)
NYSEARCA: REMC · Real-Time Price · USD
21.04
0.00 (0.00%)
Feb 26, 2026, 4:00 PM EST - Market open
REMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.99% | - |
| Feb 25, 2026 | 20.74 | 20.83 | 20.74 | 20.83 | 20.83 | 0.13% | 200 |
| Feb 24, 2026 | 20.77 | 20.81 | 20.77 | 20.81 | 20.81 | 1.27% | 200 |
| Feb 23, 2026 | 20.53 | 20.55 | 20.53 | 20.55 | 20.55 | -1.68% | 200 |
| Feb 20, 2026 | 20.86 | 20.90 | 20.86 | 20.90 | 20.90 | 0.64% | 200 |
| Feb 19, 2026 | 20.73 | 20.76 | 20.73 | 20.76 | 20.76 | -0.57% | 200 |
| Feb 18, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.77% | 205 |
| Feb 17, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.08% | 2 |
| Feb 13, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.97% | 15 |
| Feb 12, 2026 | 20.93 | 20.93 | 20.54 | 20.54 | 20.54 | -1.76% | 116 |
| Feb 11, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.49% | - |
| Feb 10, 2026 | 21.03 | 21.03 | 21.01 | 21.01 | 21.01 | 0.38% | 300 |
| Feb 9, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.10% | 103 |
| Feb 6, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 1.98% | 5 |
| Feb 5, 2026 | 20.59 | 20.59 | 20.50 | 20.50 | 20.50 | -0.62% | 210 |
| Feb 4, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.93% | 50 |
| Feb 3, 2026 | 20.38 | 20.44 | 20.38 | 20.44 | 20.44 | -0.31% | 154 |
| Feb 2, 2026 | 20.47 | 20.51 | 20.47 | 20.51 | 20.51 | 0.79% | 102 |
| Jan 30, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.65% | - |
| Jan 29, 2026 | 20.42 | 20.48 | 20.42 | 20.48 | 20.48 | - | 100 |
| Jan 28, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.33% | - |
| Jan 27, 2026 | 20.53 | 20.54 | 20.53 | 20.54 | 20.54 | -0.44% | 208 |
| Jan 26, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.26% | 110 |
| Jan 23, 2026 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | -0.55% | 101 |
| Jan 22, 2026 | 20.76 | 20.76 | 20.70 | 20.70 | 20.70 | 0.17% | 101 |
| Jan 21, 2026 | 20.56 | 20.66 | 20.56 | 20.66 | 20.66 | 1.32% | 106 |
| Jan 20, 2026 | 20.52 | 20.52 | 20.39 | 20.39 | 20.39 | -1.52% | 216 |
| Jan 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.64% | 1 |
| Jan 15, 2026 | 20.83 | 20.84 | 20.83 | 20.84 | 20.84 | 0.55% | 200 |
| Jan 14, 2026 | 20.71 | 20.72 | 20.71 | 20.72 | 20.72 | 0.19% | 176 |
| Jan 13, 2026 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.13% | 100 |
| Jan 12, 2026 | 20.67 | 20.71 | 20.67 | 20.71 | 20.71 | -0.23% | 201 |
| Jan 9, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.17% | 180 |
| Jan 8, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.72% | 201 |
| Jan 7, 2026 | 20.65 | 20.65 | 20.58 | 20.58 | 20.58 | -0.75% | 103 |
| Jan 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.22% | 100 |
| Jan 5, 2026 | 20.51 | 20.51 | 20.48 | 20.48 | 20.48 | 1.18% | 100 |
| Jan 2, 2026 | 20.16 | 20.24 | 20.16 | 20.24 | 20.24 | 0.64% | 101 |
| Dec 31, 2025 | 20.17 | 20.22 | 20.12 | 20.12 | 20.12 | -0.93% | 1,101 |
| Dec 30, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.17% | - |
| Dec 29, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.37% | 1 |
| Dec 26, 2025 | 20.40 | 20.41 | 20.38 | 20.41 | 20.41 | -0.01% | 248 |
| Dec 24, 2025 | 20.38 | 20.42 | 20.38 | 20.42 | 20.42 | 0.37% | 100 |
| Dec 23, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -0.35% | 1 |
| Dec 22, 2025 | 20.34 | 20.41 | 20.34 | 20.41 | 20.41 | 0.71% | 100 |
| Dec 19, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.51% | 1 |
| Dec 18, 2025 | 20.26 | 20.26 | 20.17 | 20.17 | 20.17 | -0.03% | 100 |
| Dec 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.16 | -0.22% | - |
| Dec 16, 2025 | 20.18 | 20.22 | 20.18 | 20.22 | 20.20 | -0.68% | 102 |
| Dec 15, 2025 | 20.35 | 20.36 | 20.35 | 20.36 | 20.34 | -0.07% | 103 |