Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
23.29
+0.18 (0.80%)
Oct 2, 2026, 4:00 PM EDT - Market closed
RESM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.35 | 23.35 | 23.29 | 23.29 | 23.29 | 0.80% | 678 |
| Oct 1, 2026 | 22.98 | 23.11 | 22.98 | 23.11 | 23.11 | 0.43% | 2,314 |
| Sep 30, 2026 | 23.03 | 23.03 | 23.01 | 23.01 | 23.01 | 0.07% | 3,519 |
| Sep 29, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.29% | 10 |
| Sep 28, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.54% | 14 |
| Sep 25, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.18 | 0.11% | 12 |
| Sep 24, 2026 | 23.04 | 23.16 | 23.04 | 23.16 | 23.16 | 0.01% | 650 |
| Sep 23, 2026 | 23.24 | 23.24 | 23.16 | 23.16 | 23.16 | -1.45% | 114 |
| Sep 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.32% | 9 |
| Sep 21, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.42 | 0.44% | 10 |
| Sep 18, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -0.69% | 9 |
| Sep 17, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.35% | 10 |
| Sep 16, 2026 | 23.55 | 23.55 | 23.40 | 23.40 | 23.40 | -0.32% | 451 |
| Sep 15, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | -0.73% | 29 |
| Sep 14, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.31% | 59 |
| Sep 11, 2026 | 23.80 | 23.80 | 23.72 | 23.72 | 23.72 | 0.41% | 278 |
| Sep 10, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.85% | 46 |
| Sep 9, 2026 | 23.85 | 23.85 | 23.83 | 23.83 | 23.82 | -1.09% | 212 |
| Sep 8, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.70% | 16 |
| Sep 4, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.18% | 209 |
| Sep 3, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.41% | 10 |
| Sep 2, 2026 | 24.07 | 24.11 | 24.07 | 24.11 | 24.11 | 1.13% | 135 |
| Sep 1, 2026 | 23.86 | 23.86 | 23.85 | 23.85 | 23.84 | -1.19% | 213 |
| Aug 31, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.64% | 13 |
| Aug 28, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -1.06% | 17 |
| Aug 27, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | 0.26% | 10 |
| Aug 26, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.08% | 18 |
| Aug 25, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 0.27% | 14 |
| Aug 24, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -0.57% | 14 |
| Aug 21, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.82% | 21 |
| Aug 20, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -1.26% | 52 |
| Aug 19, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | 0.22% | 9 |
| Aug 18, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.15% | 15 |
| Aug 17, 2026 | 24.93 | 24.93 | 24.88 | 24.88 | 24.88 | -0.33% | 180 |
| Aug 14, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.43% | 9 |
| Aug 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.40% | 52 |
| Aug 12, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 0.66% | 22 |
| Aug 11, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.59 | 0.21% | 15 |
| Aug 10, 2026 | 24.60 | 24.60 | 24.54 | 24.54 | 24.54 | -0.38% | 81,194 |
| Aug 7, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.89% | 8 |
| Aug 6, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.65% | 9 |
| Aug 5, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.53% | 80 |
| Aug 4, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | 1.74% | 6 |
| Aug 3, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 1.49% | 6 |
| Jul 31, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.47% | 6 |
| Jul 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 1.01% | 6 |
| Jul 29, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -1.31% | 6 |
| Jul 28, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.30% | 90 |
| Jul 27, 2026 | 24.25 | 24.25 | 23.98 | 24.05 | 24.05 | 0.58% | 1,172 |
| Jul 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.09% | 6 |