Columbia Research Enhanced Mid Cap ETF (REMC)
NYSEARCA: REMC · Real-Time Price · USD
23.63
-0.06 (-0.26%)
At close: Aug 24, 2026, 4:00 PM EDT
23.63
0.00 (0.00%)
After-hours: Aug 24, 2026, 4:10 PM EDT
REMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.64 | 23.69 | 23.56 | 23.69 | - | - | 7 |
| Aug 21, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.81% | 6 |
| Aug 20, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.61% | 269 |
| Aug 19, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.35% | 6 |
| Aug 18, 2026 | 23.66 | 23.66 | 23.56 | 23.56 | 23.56 | -0.69% | 158 |
| Aug 17, 2026 | 23.76 | 23.76 | 23.72 | 23.72 | 23.72 | -0.34% | 114 |
| Aug 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 0.17% | 58 |
| Aug 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.78% | 6 |
| Aug 12, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.09% | 7 |
| Aug 11, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 0.18% | 8 |
| Aug 10, 2026 | 23.53 | 23.53 | 23.52 | 23.52 | 23.52 | 0.28% | 85,317 |
| Aug 7, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 1.09% | 6 |
| Aug 6, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.78% | 6 |
| Aug 5, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.54% | 13 |
| Aug 4, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 1.47% | 6 |
| Aug 3, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.82% | 2 |
| Jul 31, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.02% | 99 |
| Jul 30, 2026 | 22.90 | 22.98 | 22.90 | 22.98 | 22.98 | 0.46% | 109 |
| Jul 29, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.75% | 16 |
| Jul 28, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.21% | 21 |
| Jul 27, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.77% | 6 |
| Jul 24, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.96% | 6 |
| Jul 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.72% | 6 |
| Jul 22, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.10% | 6 |
| Jul 21, 2026 | 22.54 | 22.56 | 22.54 | 22.56 | 22.56 | 0.23% | 502 |
| Jul 20, 2026 | 22.54 | 22.54 | 22.51 | 22.51 | 22.51 | -0.44% | 510 |
| Jul 17, 2026 | 22.56 | 22.61 | 22.56 | 22.61 | 22.61 | -0.48% | 510 |
| Jul 16, 2026 | 22.65 | 22.72 | 22.65 | 22.72 | 22.72 | 0.90% | 506 |
| Jul 15, 2026 | 22.45 | 22.52 | 22.45 | 22.52 | 22.52 | -0.36% | 506 |
| Jul 14, 2026 | 22.55 | 22.60 | 22.55 | 22.60 | 22.60 | 0.22% | 506 |
| Jul 13, 2026 | 22.60 | 22.60 | 22.55 | 22.55 | 22.55 | -0.07% | 506 |
| Jul 10, 2026 | 22.58 | 22.58 | 22.56 | 22.56 | 22.56 | 0.27% | 162 |
| Jul 9, 2026 | 22.44 | 22.50 | 22.44 | 22.50 | 22.50 | 0.96% | 607 |
| Jul 8, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.01% | 7 |
| Jul 7, 2026 | 22.57 | 22.57 | 22.52 | 22.52 | 22.52 | -0.33% | 507 |
| Jul 6, 2026 | 22.55 | 22.59 | 22.55 | 22.59 | 22.59 | 0.32% | 508 |
| Jul 2, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.22% | 11 |
| Jul 1, 2026 | 22.51 | 22.51 | 22.47 | 22.47 | 22.47 | -0.22% | 510 |
| Jun 30, 2026 | 22.50 | 22.52 | 22.50 | 22.52 | 22.52 | 0.19% | 206 |
| Jun 29, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.49% | 6 |
| Jun 26, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.61% | 1 |
| Jun 25, 2026 | 22.26 | 22.26 | 22.23 | 22.23 | 22.23 | 0.78% | 526 |
| Jun 24, 2026 | 22.04 | 22.06 | 22.04 | 22.06 | 22.06 | 0.70% | 500 |
| Jun 23, 2026 | 21.78 | 21.91 | 21.78 | 21.91 | 21.91 | 0.15% | 500 |
| Jun 22, 2026 | 21.86 | 21.87 | 21.86 | 21.87 | 21.87 | 0.33% | 204 |
| Jun 18, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.26% | 1 |
| Jun 17, 2026 | 22.10 | 22.10 | 21.75 | 21.75 | 21.75 | -1.73% | 500 |
| Jun 16, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.13% | - |
| Jun 15, 2026 | 22.18 | 22.18 | 22.16 | 22.16 | 22.16 | -0.17% | 500 |
| Jun 12, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.19 | 0.93% | - |