Columbia Research Enhanced Mid Cap ETF (REMC)
NYSEARCA: REMC · Real-Time Price · USD
22.86
+0.12 (0.54%)
Oct 2, 2026, 4:00 PM EDT - Market closed
REMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 0.56% | 111 |
| Oct 1, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.60% | 8 |
| Sep 30, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.28% | 7 |
| Sep 29, 2026 | 22.61 | 22.67 | 22.61 | 22.67 | 22.67 | -0.06% | 106 |
| Sep 28, 2026 | 22.70 | 22.70 | 22.68 | 22.68 | 22.68 | -0.74% | 106 |
| Sep 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.40% | 6 |
| Sep 24, 2026 | 22.79 | 22.79 | 22.76 | 22.76 | 22.76 | -0.09% | 207 |
| Sep 23, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.81% | 9 |
| Sep 22, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.10% | 11 |
| Sep 21, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.45% | 9 |
| Sep 18, 2026 | 22.82 | 22.84 | 22.82 | 22.84 | 22.84 | -0.61% | 632 |
| Sep 17, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.97 | 0.79% | 28 |
| Sep 16, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.55% | 9 |
| Sep 15, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.26% | 6 |
| Sep 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.23% | 11 |
| Sep 11, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.93% | 7 |
| Sep 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.82% | 212 |
| Sep 9, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -0.65% | 6 |
| Sep 8, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -1.14% | 6 |
| Sep 4, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | -0.20% | 6 |
| Sep 3, 2026 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.09% | 8 |
| Sep 2, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.52% | 6 |
| Sep 1, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.92% | 10 |
| Aug 31, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.70% | 6 |
| Aug 28, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.69% | 6 |
| Aug 27, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.09% | 8 |
| Aug 26, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.30% | 7 |
| Aug 25, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.15% | 1 |
| Aug 24, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.26% | 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 |