Columbia Research Enhanced Mid Cap ETF (REMC)
NYSEARCA: REMC · Real-Time Price · USD
21.92
+0.09 (0.41%)
At close: May 29, 2026, 4:00 PM EDT
21.92
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT
REMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 21.99 | 21.99 | 21.92 | 21.92 | 21.92 | 0.41% | 660 |
| May 28, 2026 | 21.85 | 21.85 | 21.83 | 21.83 | 21.83 | 0.09% | 400 |
| May 27, 2026 | 21.85 | 21.85 | 21.81 | 21.81 | 21.81 | -0.07% | 200 |
| May 26, 2026 | 21.81 | 21.83 | 21.81 | 21.83 | 21.83 | 0.65% | 200 |
| May 22, 2026 | 21.63 | 21.68 | 21.63 | 21.68 | 21.68 | 1.10% | 300 |
| May 21, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.08% | 200 |
| May 20, 2026 | 21.18 | 21.43 | 21.18 | 21.43 | 21.43 | 1.25% | 200 |
| May 19, 2026 | 21.21 | 21.21 | 21.17 | 21.17 | 21.17 | -0.54% | 200 |
| May 18, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.58% | 200 |
| May 15, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.05% | 200 |
| May 14, 2026 | 21.42 | 21.42 | 21.38 | 21.38 | 21.38 | 0.10% | 220 |
| May 13, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -0.37% | 365 |
| May 12, 2026 | 21.31 | 21.47 | 21.31 | 21.44 | 21.44 | -0.18% | 779 |
| May 11, 2026 | 21.52 | 21.52 | 21.48 | 21.48 | 21.48 | -0.20% | 205 |
| May 8, 2026 | 21.47 | 21.52 | 21.47 | 21.52 | 21.52 | 0.36% | 201 |
| May 7, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -1.06% | 2 |
| May 6, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 1.07% | - |
| May 5, 2026 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1.07% | 201 |
| May 4, 2026 | 21.16 | 21.22 | 21.16 | 21.22 | 21.22 | -0.45% | 210 |
| May 1, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.03% | - |
| Apr 30, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.30 | 1.37% | 1 |
| Apr 29, 2026 | 20.98 | 21.02 | 20.98 | 21.02 | 21.02 | -0.14% | 200 |
| Apr 28, 2026 | 21.04 | 21.05 | 21.04 | 21.05 | 21.05 | -0.43% | 200 |
| Apr 27, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.20% | 5 |
| Apr 24, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.11% | 11 |
| Apr 23, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.28% | 2 |
| Apr 22, 2026 | 21.13 | 21.18 | 21.13 | 21.18 | 21.18 | -0.42% | 251 |
| Apr 21, 2026 | 21.24 | 21.27 | 21.24 | 21.27 | 21.27 | -0.16% | 304 |
| Apr 20, 2026 | 21.25 | 21.30 | 21.25 | 21.30 | 21.30 | 0.36% | 203 |
| Apr 17, 2026 | 21.20 | 21.22 | 21.20 | 21.22 | 21.22 | 1.28% | 207 |
| Apr 16, 2026 | 20.89 | 20.95 | 20.89 | 20.95 | 20.95 | 0.33% | 206 |
| Apr 15, 2026 | 20.82 | 20.89 | 20.82 | 20.89 | 20.89 | -0.09% | 202 |
| Apr 14, 2026 | 20.91 | 20.91 | 20.90 | 20.90 | 20.90 | 0.39% | 200 |
| Apr 13, 2026 | 20.69 | 20.82 | 20.69 | 20.82 | 20.82 | 1.15% | 200 |
| Apr 10, 2026 | 20.60 | 20.60 | 20.59 | 20.59 | 20.58 | -0.59% | 107 |
| Apr 9, 2026 | 20.70 | 20.71 | 20.70 | 20.71 | 20.71 | -0.23% | 204 |
| Apr 8, 2026 | 20.69 | 20.75 | 20.69 | 20.75 | 20.75 | 2.01% | 201 |
| Apr 7, 2026 | 20.36 | 20.36 | 20.35 | 20.35 | 20.34 | -0.05% | 211 |
| Apr 6, 2026 | 20.32 | 20.36 | 20.32 | 20.36 | 20.36 | 0.31% | 203 |
| Apr 2, 2026 | 20.16 | 20.29 | 20.16 | 20.29 | 20.29 | 0.42% | 205 |
| Apr 1, 2026 | 20.22 | 20.22 | 20.21 | 20.21 | 20.21 | 0.65% | 202 |
| Mar 31, 2026 | 19.93 | 20.08 | 19.93 | 20.08 | 20.08 | 2.05% | 202 |
| Mar 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.15% | - |
| Mar 27, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.34% | - |
| Mar 26, 2026 | 20.16 | 20.16 | 19.97 | 19.97 | 19.97 | -0.63% | 207 |
| Mar 25, 2026 | 20.11 | 20.11 | 20.10 | 20.10 | 20.10 | 0.49% | 209 |
| Mar 24, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.36% | 246 |
| Mar 23, 2026 | 20.05 | 20.06 | 19.93 | 19.93 | 19.93 | 1.45% | 320 |
| Mar 20, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -1.62% | 92 |
| Mar 19, 2026 | 19.91 | 19.97 | 19.91 | 19.97 | 19.97 | 0.09% | 368 |