Skip to main content
logo
Columbia Research Enhanced Small Cap ETF (RESM)
NYSEARCA: RESM · Real-Time Price · USD
23.94
+0.24 (1.00%)
Jun 22, 2026, 4:00 PM EDT - Market closed

RESM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 21, 202622.5722.5922.5722.5922.590.24%200
May 20, 202622.1822.5322.1822.5322.532.05%200
May 19, 202622.1722.1722.0822.0822.08-1.16%302
May 18, 202622.3222.3422.3222.3422.34-0.22%202
May 15, 202622.3822.3922.3822.3922.39-1.85%202
May 14, 202622.7622.8122.7622.8122.810.62%200
May 13, 202622.6722.6722.6722.6722.670.06%310
May 12, 202622.5422.6622.5422.6622.66-0.93%200
May 11, 202622.9922.9922.8722.8722.87-0.37%202
May 8, 202622.8622.9522.8622.9522.950.79%200
May 7, 202622.7722.7722.7722.7722.77-1.20%-
May 6, 202623.0523.0523.0523.0523.050.93%-
May 5, 202622.6722.8422.6722.8422.841.88%200
May 4, 202622.3922.4222.3922.4222.42-0.71%200
May 1, 202622.5822.5822.5822.5822.580.26%-
Apr 30, 202622.5222.5222.5222.5222.522.03%-
Apr 29, 202622.0422.0722.0422.0722.07-0.89%200
Apr 28, 202622.2322.2722.2322.2722.27-1.01%200
Apr 27, 202622.5022.5022.5022.5022.50-2
Apr 24, 202622.5022.5022.5022.5022.500.86%-
Apr 23, 202622.3122.3122.3122.3122.310.06%-
Apr 22, 202622.2322.2922.2322.2922.290.41%205
Apr 21, 202622.1722.2022.1722.2022.20-0.76%200
Apr 20, 202622.3222.3722.3222.3722.370.36%200
Apr 17, 202622.2422.2922.2422.2922.292.17%221
Apr 16, 202621.7121.8221.7121.8221.820.15%206
Apr 15, 202621.6721.7821.6721.7821.78-0.06%200
Apr 14, 202621.8221.8221.8021.8021.800.57%204
Apr 13, 202621.5421.6721.5421.6721.671.22%200
Apr 10, 202621.4121.4121.4121.4121.41-0.33%-