Columbia Research Enhanced Mid Cap ETF (REMC)
NYSEARCA: REMC · Real-Time Price · USD
19.97
+0.02 (0.09%)
At close: Mar 19, 2026, 4:00 PM EDT
19.97
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT
REMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 19.91 | 19.97 | 19.91 | 19.97 | 19.97 | 0.09% | 368 |
| Mar 18, 2026 | 20.08 | 20.08 | 19.95 | 19.95 | 19.95 | -1.04% | 370 |
| Mar 17, 2026 | 20.22 | 20.22 | 20.16 | 20.16 | 20.16 | 0.85% | 467 |
| Mar 16, 2026 | 19.97 | 19.99 | 19.97 | 19.99 | 19.99 | 0.80% | 297 |
| Mar 13, 2026 | 19.98 | 19.98 | 19.83 | 19.83 | 19.83 | -0.20% | 237 |
| Mar 12, 2026 | 19.94 | 20.00 | 19.87 | 19.87 | 19.87 | -1.26% | 1,783 |
| Mar 11, 2026 | 20.05 | 20.13 | 20.05 | 20.13 | 20.13 | -0.09% | 1,949 |
| Mar 10, 2026 | 20.33 | 20.33 | 20.14 | 20.14 | 20.14 | -0.93% | 201 |
| Mar 9, 2026 | 20.06 | 20.33 | 20.06 | 20.33 | 20.33 | 0.06% | 123,028 |
| Mar 6, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.20% | - |
| Mar 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.06% | - |
| Mar 4, 2026 | 20.76 | 20.79 | 20.76 | 20.79 | 20.79 | 0.33% | 209 |
| Mar 3, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -1.10% | 3 |
| Mar 2, 2026 | 20.98 | 20.98 | 20.95 | 20.95 | 20.95 | 0.27% | 200 |
| Feb 27, 2026 | 20.86 | 20.89 | 20.86 | 20.89 | 20.89 | -0.70% | 200 |
| 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 |