Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
20.21
+0.13 (0.62%)
At close: Mar 19, 2026, 4:00 PM EDT
20.21
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT
RESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 20.02 | 20.22 | 20.02 | 20.22 | 20.21 | 0.63% | 200 |
| Mar 18, 2026 | 20.20 | 20.20 | 20.09 | 20.09 | 20.09 | -1.35% | 255 |
| Mar 17, 2026 | 20.46 | 20.46 | 20.36 | 20.36 | 20.36 | 0.60% | 297 |
| Mar 16, 2026 | 20.25 | 20.25 | 20.24 | 20.24 | 20.24 | 0.92% | 200 |
| Mar 13, 2026 | 20.16 | 20.16 | 20.06 | 20.06 | 20.06 | -0.13% | 1,008 |
| Mar 12, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -2.06% | 1 |
| Mar 11, 2026 | 20.42 | 20.51 | 20.42 | 20.51 | 20.51 | -0.27% | 345 |
| Mar 10, 2026 | 20.78 | 20.78 | 20.56 | 20.56 | 20.56 | -0.25% | 200 |
| Mar 9, 2026 | 20.19 | 20.62 | 20.19 | 20.62 | 20.62 | 0.85% | 122,304 |
| Mar 6, 2026 | 20.40 | 20.44 | 20.40 | 20.44 | 20.44 | -2.15% | 500 |
| Mar 5, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -1.93% | 1 |
| Mar 4, 2026 | 21.27 | 21.30 | 21.27 | 21.30 | 21.30 | 0.82% | 200 |
| Mar 3, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -1.58% | - |
| Mar 2, 2026 | 21.49 | 21.49 | 21.47 | 21.47 | 21.47 | 0.77% | 201 |
| Feb 27, 2026 | 21.26 | 21.30 | 21.26 | 21.30 | 21.30 | -1.50% | 200 |
| Feb 26, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% | - |
| Feb 25, 2026 | 21.48 | 21.54 | 21.48 | 21.54 | 21.54 | 0.45% | 215 |
| Feb 24, 2026 | 21.43 | 21.44 | 21.43 | 21.44 | 21.44 | 1.29% | 200 |
| Feb 23, 2026 | 21.15 | 21.17 | 21.15 | 21.17 | 21.17 | -1.71% | 200 |
| Feb 20, 2026 | 21.51 | 21.54 | 21.51 | 21.54 | 21.54 | 0.43% | 200 |
| Feb 19, 2026 | 21.40 | 21.44 | 21.40 | 21.44 | 21.44 | -0.03% | 200 |
| Feb 18, 2026 | 21.49 | 21.49 | 21.45 | 21.45 | 21.45 | 0.29% | 223 |
| Feb 17, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.05% | 3 |
| Feb 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.22% | 1 |
| Feb 12, 2026 | 21.50 | 21.50 | 21.14 | 21.14 | 21.14 | -1.67% | 102 |
| Feb 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -0.06% | 1 |
| Feb 10, 2026 | 21.59 | 21.59 | 21.51 | 21.51 | 21.51 | -0.18% | 507 |
| Feb 9, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.18% | 55 |
| Feb 6, 2026 | 21.28 | 21.51 | 21.28 | 21.51 | 21.51 | 3.24% | 681 |
| Feb 5, 2026 | 21.03 | 21.03 | 20.84 | 20.84 | 20.84 | -0.87% | 510 |
| Feb 4, 2026 | 21.21 | 21.21 | 21.02 | 21.02 | 21.02 | -0.17% | 300 |
| Feb 3, 2026 | 20.84 | 21.06 | 20.84 | 21.06 | 21.05 | -0.15% | 1,335 |
| Feb 2, 2026 | 21.13 | 21.13 | 21.09 | 21.09 | 21.09 | 1.24% | 100 |
| Jan 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -1.15% | - |
| Jan 29, 2026 | 20.96 | 21.07 | 20.96 | 21.07 | 21.07 | 0.53% | 100 |
| Jan 28, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.49% | - |
| Jan 27, 2026 | 21.04 | 21.06 | 21.04 | 21.06 | 21.06 | -0.26% | 200 |
| Jan 26, 2026 | 21.14 | 21.14 | 21.12 | 21.12 | 21.12 | 0.17% | 103 |
| Jan 23, 2026 | 21.07 | 21.08 | 21.07 | 21.08 | 21.08 | -1.73% | 101 |
| Jan 22, 2026 | 21.53 | 21.53 | 21.45 | 21.45 | 21.45 | 0.70% | 100 |
| Jan 21, 2026 | 21.04 | 21.30 | 21.04 | 21.30 | 21.30 | 2.35% | 128 |
| Jan 20, 2026 | 20.93 | 20.93 | 20.81 | 20.81 | 20.81 | -1.09% | 101 |
| Jan 16, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.24% | 1 |
| Jan 15, 2026 | 21.10 | 21.10 | 21.09 | 21.09 | 21.09 | 1.26% | 200 |
| Jan 14, 2026 | 20.77 | 20.83 | 20.77 | 20.83 | 20.83 | 0.42% | 100 |
| Jan 13, 2026 | 20.80 | 20.80 | 20.74 | 20.74 | 20.74 | -0.05% | 292 |
| Jan 12, 2026 | 20.69 | 20.75 | 20.69 | 20.75 | 20.75 | 0.31% | 100 |
| Jan 9, 2026 | 20.67 | 20.69 | 20.67 | 20.69 | 20.69 | 0.54% | 101 |
| Jan 8, 2026 | 20.55 | 20.58 | 20.55 | 20.58 | 20.58 | 0.78% | 200 |
| Jan 7, 2026 | 20.43 | 20.43 | 20.42 | 20.42 | 20.42 | -0.34% | 100 |