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
Feb 13, 2026	21.40	21.40	21.40	21.40	21.40	1.22%	1
Feb 12, 2026	21.50	21.50	21.14	21.14	21.14	-1.67%	102
Feb 11, 2026	21.50	21.50	21.50	21.50	21.50	-0.06%	1
Feb 10, 2026	21.59	21.59	21.51	21.51	21.51	-0.18%	507
Feb 9, 2026	21.55	21.55	21.55	21.55	21.55	0.18%	55
Feb 6, 2026	21.28	21.51	21.28	21.51	21.51	3.24%	681
Feb 5, 2026	21.03	21.03	20.84	20.84	20.84	-0.87%	510
Feb 4, 2026	21.21	21.21	21.02	21.02	21.02	-0.17%	300
Feb 3, 2026	20.84	21.06	20.84	21.06	21.05	-0.15%	1,335
Feb 2, 2026	21.13	21.13	21.09	21.09	21.09	1.24%	100
Jan 30, 2026	20.83	20.83	20.83	20.83	20.83	-1.15%	-
Jan 29, 2026	20.96	21.07	20.96	21.07	21.07	0.53%	100
Jan 28, 2026	20.96	20.96	20.96	20.96	20.96	-0.49%	-
Jan 27, 2026	21.04	21.06	21.04	21.06	21.06	-0.26%	200
Jan 26, 2026	21.14	21.14	21.12	21.12	21.12	0.17%	103
Jan 23, 2026	21.07	21.08	21.07	21.08	21.08	-1.73%	101
Jan 22, 2026	21.53	21.53	21.45	21.45	21.45	0.70%	100
Jan 21, 2026	21.04	21.30	21.04	21.30	21.30	2.35%	128
Jan 20, 2026	20.93	20.93	20.81	20.81	20.81	-1.09%	101
Jan 16, 2026	21.04	21.04	21.04	21.04	21.04	-0.24%	1
Jan 15, 2026	21.10	21.10	21.09	21.09	21.09	1.26%	200
Jan 14, 2026	20.77	20.83	20.77	20.83	20.83	0.42%	100
Jan 13, 2026	20.80	20.80	20.74	20.74	20.74	-0.05%	292
Jan 12, 2026	20.69	20.75	20.69	20.75	20.75	0.31%	100
Jan 9, 2026	20.67	20.69	20.67	20.69	20.69	0.54%	101
Jan 8, 2026	20.55	20.58	20.55	20.58	20.58	0.78%	200
Jan 7, 2026	20.43	20.43	20.42	20.42	20.42	-0.34%	100
Jan 6, 2026	20.45	20.49	20.45	20.49	20.49	1.24%	100
Jan 5, 2026	20.26	20.26	20.24	20.24	20.24	1.19%	100
Jan 2, 2026	19.88	20.00	19.88	20.00	20.00	0.50%	101
Dec 31, 2025	19.95	20.00	19.90	19.90	19.90	-0.91%	601
Dec 30, 2025	20.08	20.08	20.08	20.08	20.08	-0.56%	-
Dec 29, 2025	20.20	20.20	20.20	20.20	20.20	-0.55%	-
Dec 26, 2025	20.28	20.31	20.27	20.31	20.31	-0.16%	246
Dec 24, 2025	20.29	20.34	20.29	20.34	20.34	0.31%	108
Dec 23, 2025	20.28	20.28	20.28	20.28	20.28	-0.43%	-
Dec 22, 2025	20.30	20.36	20.30	20.36	20.36	0.89%	100
Dec 19, 2025	20.19	20.19	20.19	20.19	20.18	0.35%	-
Dec 18, 2025	20.16	20.16	20.11	20.11	20.11	0.48%	111
Dec 17, 2025	20.02	20.02	20.02	20.02	20.00	-0.91%	-
Dec 16, 2025	20.13	20.20	20.13	20.20	20.18	-0.46%	103
Dec 15, 2025	20.31	20.31	20.29	20.29	20.27	-0.32%	101
Dec 12, 2025	20.34	20.36	20.34	20.36	20.34	-1.14%	100