Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
21.63
0.00 (0.00%)
Feb 26, 2026, 4:00 PM EST - Market open
RESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 20.45 | 20.49 | 20.45 | 20.49 | 20.49 | 1.24% | 100 |
| Jan 5, 2026 | 20.26 | 20.26 | 20.24 | 20.24 | 20.24 | 1.19% | 100 |
| Jan 2, 2026 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | 0.50% | 101 |
| Dec 31, 2025 | 19.95 | 20.00 | 19.90 | 19.90 | 19.90 | -0.91% | 601 |
| Dec 30, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.56% | - |
| Dec 29, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.55% | - |
| Dec 26, 2025 | 20.28 | 20.31 | 20.27 | 20.31 | 20.31 | -0.16% | 246 |
| Dec 24, 2025 | 20.29 | 20.34 | 20.29 | 20.34 | 20.34 | 0.31% | 108 |
| Dec 23, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.43% | - |
| Dec 22, 2025 | 20.30 | 20.36 | 20.30 | 20.36 | 20.36 | 0.89% | 100 |
| Dec 19, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.18 | 0.35% | - |
| Dec 18, 2025 | 20.16 | 20.16 | 20.11 | 20.11 | 20.11 | 0.48% | 111 |
| Dec 17, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.00 | -0.91% | - |
| Dec 16, 2025 | 20.13 | 20.20 | 20.13 | 20.20 | 20.18 | -0.46% | 103 |
| Dec 15, 2025 | 20.31 | 20.31 | 20.29 | 20.29 | 20.27 | -0.32% | 101 |