Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
23.00
-0.14 (-0.62%)
At close: May 29, 2026, 4:00 PM EDT
23.00
0.00 (0.00%)
After-hours: May 29, 2026, 8:00 PM EDT
RESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 23.07 | 23.07 | 22.98 | 23.00 | 23.00 | -0.62% | 638 |
| May 28, 2026 | 23.13 | 23.15 | 23.13 | 23.15 | 23.15 | 0.11% | 200 |
| May 27, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -0.17% | 200 |
| May 26, 2026 | 23.04 | 23.16 | 23.04 | 23.16 | 23.16 | 1.83% | 220 |
| May 22, 2026 | 22.69 | 22.75 | 22.69 | 22.75 | 22.75 | 0.70% | 200 |
| May 21, 2026 | 22.57 | 22.59 | 22.57 | 22.59 | 22.59 | 0.24% | 200 |
| May 20, 2026 | 22.18 | 22.53 | 22.18 | 22.53 | 22.53 | 2.05% | 200 |
| May 19, 2026 | 22.17 | 22.17 | 22.08 | 22.08 | 22.08 | -1.16% | 302 |
| May 18, 2026 | 22.32 | 22.34 | 22.32 | 22.34 | 22.34 | -0.22% | 202 |
| May 15, 2026 | 22.38 | 22.39 | 22.38 | 22.39 | 22.39 | -1.85% | 202 |
| May 14, 2026 | 22.76 | 22.81 | 22.76 | 22.81 | 22.81 | 0.62% | 200 |
| May 13, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.06% | 310 |
| May 12, 2026 | 22.54 | 22.66 | 22.54 | 22.66 | 22.66 | -0.93% | 200 |
| May 11, 2026 | 22.99 | 22.99 | 22.87 | 22.87 | 22.87 | -0.37% | 202 |
| May 8, 2026 | 22.86 | 22.95 | 22.86 | 22.95 | 22.95 | 0.79% | 200 |
| May 7, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -1.20% | - |
| May 6, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.93% | - |
| May 5, 2026 | 22.67 | 22.84 | 22.67 | 22.84 | 22.84 | 1.88% | 200 |
| May 4, 2026 | 22.39 | 22.42 | 22.39 | 22.42 | 22.42 | -0.71% | 200 |
| May 1, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.26% | - |
| Apr 30, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 2.03% | - |
| Apr 29, 2026 | 22.04 | 22.07 | 22.04 | 22.07 | 22.07 | -0.89% | 200 |
| Apr 28, 2026 | 22.23 | 22.27 | 22.23 | 22.27 | 22.27 | -1.01% | 200 |
| Apr 27, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 2 |
| Apr 24, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.86% | - |
| Apr 23, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.06% | - |
| Apr 22, 2026 | 22.23 | 22.29 | 22.23 | 22.29 | 22.29 | 0.41% | 205 |
| Apr 21, 2026 | 22.17 | 22.20 | 22.17 | 22.20 | 22.20 | -0.76% | 200 |
| Apr 20, 2026 | 22.32 | 22.37 | 22.32 | 22.37 | 22.37 | 0.36% | 200 |
| Apr 17, 2026 | 22.24 | 22.29 | 22.24 | 22.29 | 22.29 | 2.17% | 221 |
| Apr 16, 2026 | 21.71 | 21.82 | 21.71 | 21.82 | 21.82 | 0.15% | 206 |
| Apr 15, 2026 | 21.67 | 21.78 | 21.67 | 21.78 | 21.78 | -0.06% | 200 |
| Apr 14, 2026 | 21.82 | 21.82 | 21.80 | 21.80 | 21.80 | 0.57% | 204 |
| Apr 13, 2026 | 21.54 | 21.67 | 21.54 | 21.67 | 21.67 | 1.22% | 200 |
| Apr 10, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.33% | - |
| Apr 9, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.64% | 200 |
| Apr 8, 2026 | 21.31 | 21.35 | 21.25 | 21.35 | 21.35 | 2.84% | 462 |
| Apr 7, 2026 | 20.71 | 20.76 | 20.71 | 20.76 | 20.76 | 0.30% | 1,201 |
| Apr 6, 2026 | 20.65 | 20.70 | 20.65 | 20.70 | 20.70 | 0.27% | 310 |
| Apr 2, 2026 | 20.60 | 20.64 | 20.51 | 20.64 | 20.64 | 0.33% | 755 |
| Apr 1, 2026 | 20.65 | 20.65 | 20.57 | 20.57 | 20.57 | 0.88% | 201 |
| Mar 31, 2026 | 20.17 | 20.39 | 20.17 | 20.39 | 20.39 | 2.88% | 202 |
| Mar 30, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -1.13% | - |
| Mar 27, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.40% | 5 |
| Mar 26, 2026 | 20.54 | 20.54 | 20.34 | 20.34 | 20.33 | -1.37% | 398 |
| Mar 25, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.95% | 206 |
| Mar 24, 2026 | 20.35 | 20.42 | 20.35 | 20.42 | 20.42 | 0.67% | 201 |
| Mar 23, 2026 | 20.25 | 20.43 | 20.25 | 20.29 | 20.29 | 2.52% | 800 |
| Mar 20, 2026 | 19.96 | 19.96 | 19.69 | 19.79 | 19.79 | -2.11% | 8,000 |
| Mar 19, 2026 | 20.02 | 20.22 | 20.02 | 20.22 | 20.21 | 0.62% | 200 |