Skip to main content
logo
Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
23.72
+0.10 (0.42%)
Sep 11, 2026, 4:00 PM EDT - Market closed

RESM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202623.8023.8023.7223.7223.720.41%278
Sep 10, 202623.6223.6223.6223.6223.62-0.85%46
Sep 9, 202623.8523.8523.8323.8323.82-1.09%212
Sep 8, 202624.0924.0924.0924.0924.09-0.70%16
Sep 4, 202624.2624.2624.2624.2624.260.18%209
Sep 3, 202624.2124.2124.2124.2124.210.41%10
Sep 2, 202624.0724.1124.0724.1124.111.13%135
Sep 1, 202623.8623.8623.8523.8523.84-1.19%213
Aug 31, 202624.1324.1324.1324.1324.13-0.64%13
Aug 28, 202624.2924.2924.2924.2924.29-1.06%17
Aug 27, 202624.5524.5524.5524.5524.550.26%10
Aug 26, 202624.4824.4824.4824.4824.480.08%18
Aug 25, 202624.4624.4624.4624.4624.460.27%14
Aug 24, 202624.4024.4024.4024.4024.40-0.57%14
Aug 21, 202624.5424.5424.5424.5424.540.82%21
Aug 20, 202624.3424.3424.3424.3424.34-1.26%52
Aug 19, 202624.6524.6524.6524.6524.650.22%9
Aug 18, 202624.6024.6024.6024.6024.60-1.15%15
Aug 17, 202624.9324.9324.8824.8824.88-0.33%180
Aug 14, 202624.9624.9624.9624.9624.960.43%9
Aug 13, 202624.8624.8624.8624.8624.860.40%52
Aug 12, 202624.7624.7624.7624.7624.760.66%22
Aug 11, 202624.6024.6024.6024.6024.590.21%15
Aug 10, 202624.6024.6024.5424.5424.54-0.38%81,194
Aug 7, 202624.6424.6424.6424.6424.640.89%8
Aug 6, 202624.4224.4224.4224.4224.42-0.65%9
Aug 5, 202624.5824.5824.5824.5824.58-0.53%80
Aug 4, 202624.7124.7124.7124.7124.711.74%6
Aug 3, 202624.2924.2924.2924.2924.291.49%6
Jul 31, 202623.9323.9323.9323.9323.93-0.47%6
Jul 30, 202624.0524.0524.0524.0524.051.01%6
Jul 29, 202623.8123.8123.8123.8123.81-1.31%6
Jul 28, 202624.1224.1224.1224.1224.120.30%90
Jul 27, 202624.2524.2523.9824.0524.050.58%1,172
Jul 24, 202623.9123.9123.9123.9123.910.09%6
Jul 23, 202623.8923.8923.8923.8923.89-0.66%6
Jul 22, 202624.0524.0524.0524.0524.05-1.00%133
Jul 21, 202624.2324.2924.2324.2924.291.17%518
Jul 20, 202624.0824.0824.0124.0124.01-0.67%641
Jul 17, 202624.1124.1724.1124.1724.17-0.36%916
Jul 16, 202624.2424.2624.2324.2624.260.23%725
Jul 15, 202624.1124.2124.1124.2124.210.45%1,080
Jul 14, 202624.0824.1024.0824.1024.100.30%584
Jul 13, 202624.1024.1024.0124.0324.02-0.58%1,119
Jul 10, 202624.1824.1824.1724.1724.17-0.25%106
Jul 9, 202624.1024.2324.1024.2324.231.14%507
Jul 8, 202623.9523.9523.9523.9523.95-0.92%107
Jul 7, 202624.2224.2324.1824.1824.18-0.66%608
Jul 6, 202624.3324.3424.3324.3424.340.53%509
Jul 2, 202624.2124.2124.2124.2124.21-0.58%16