Skip to main content
logo
Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
24.29
0.00 (0.00%)
Aug 4, 2026, 3:42 PM EDT - Market open

RESM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 4, 202624.2724.5224.2724.29--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
Jul 1, 202624.4124.4124.3524.3524.35-0.37%507
Jun 30, 202624.3124.4424.3124.4424.440.82%207
Jun 29, 202624.2424.2424.2424.2424.240.12%6
Jun 26, 202624.2124.2124.2124.2124.210.20%33
Jun 25, 202624.0624.3024.0624.1624.161.03%632
Jun 24, 202623.8823.9223.8823.9223.920.63%500
Jun 23, 202623.6123.7723.6123.7723.77-0.70%1,350
Jun 22, 202623.8423.9423.8423.9423.941.00%200
Jun 18, 202623.7023.7023.7023.7023.701.54%2
Jun 17, 202623.7223.7223.3423.3423.34-0.81%505
Jun 16, 202623.5323.5323.5323.5323.53-0.65%90
Jun 15, 202623.7023.7023.6823.6823.680.38%500
Jun 12, 202623.5923.5923.5923.5923.591.04%-
Jun 11, 202623.2123.3523.1723.3523.352.52%500
Jun 10, 202623.1623.1622.7822.7822.78-0.79%500
Jun 9, 202623.1623.1622.9622.9622.960.51%328
Jun 8, 202622.8222.8422.8222.8422.840.66%500
Jun 5, 202622.8622.8622.6922.6922.69-2.66%500
Jun 4, 202623.2023.3123.2023.3123.311.43%500
Jun 3, 202622.9222.9922.9222.9922.99-0.63%200
Jun 2, 202623.0223.1323.0223.1323.130.93%200
Jun 1, 202622.9222.9222.9222.9222.92-0.38%-
May 29, 202623.0723.0722.9823.0023.00-0.62%638
May 28, 202623.1323.1523.1323.1523.150.11%200
May 27, 202623.1223.1223.1223.1223.12-0.17%200
May 26, 202623.0423.1623.0423.1623.161.83%220
May 22, 202622.6922.7522.6922.7522.750.70%200