Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
22.27
-0.23 (-1.01%)
At close: Apr 28, 2026, 4:00 PM EDT
22.27
0.00 (0.00%)
After-hours: Apr 28, 2026, 8:00 PM EDT
RESM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.05% | - |
| 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 | 0.35% | 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 | 0.29% | 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 | -1.41% | 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 | 0.63% | 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 |