Dark

REMC
Columbia Research Enhanced Mid Cap ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)85,317

23.57Bid 23.60Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	23.5300	23.5300	23.5178	23.5178	+0.283%	85,317	0.000%
2026-08-07	23.4514	23.4514	23.4514	23.4514	+1.094%	6	+0.283%
2026-08-06	23.1976	23.1976	23.1976	23.1976	-0.785%	6	+1.380%
2026-08-05	23.3811	23.3811	23.3811	23.3811	-0.543%	13	+0.585%
2026-08-04	23.5088	23.5088	23.5088	23.5088	+1.475%	6	+0.038%
2026-08-03	23.1671	23.1671	23.1671	23.1671	+0.818%	2	+1.514%
2026-07-31	22.9792	22.9792	22.9792	22.9792	+0.017%	99	+2.344%
2026-07-30	22.9000	22.9752	22.9000	22.9752	+0.463%	109	+2.362%
2026-07-29	22.8693	22.8693	22.8693	22.8693	-0.750%	16	+2.836%
2026-07-28	23.0420	23.0420	23.0420	23.0420	+1.208%	21	+2.065%
2026-07-27	22.7670	22.7670	22.7670	22.7670	+0.771%	6	+3.298%
2026-07-24	22.5927	22.5927	22.5927	22.5927	+0.964%	6	+4.095%
2026-07-23	22.3770	22.3770	22.3770	22.3770	-0.716%	6	+5.098%
2026-07-22	22.5383	22.5383	22.5383	22.5383	-0.099%	6	+4.346%
2026-07-21	22.5400	22.5606	22.5400	22.5606	+0.227%	502	+4.243%
2026-07-20	22.5400	22.5400	22.5096	22.5096	-0.442%	511	+4.479%
2026-07-17	22.5600	22.6096	22.5600	22.6096	-0.478%	510	+4.017%
2026-07-16	22.6500	22.7183	22.6500	22.7183	+0.898%	506	+3.519%
2026-07-15	22.4500	22.5161	22.4500	22.5161	-0.359%	506	+4.449%
2026-07-14	22.5500	22.5972	22.5500	22.5972	+0.216%	506	+4.074%
2026-07-13	22.6000	22.6000	22.5486	22.5486	-0.066%	506	+4.298%
2026-07-10	22.5800	22.5800	22.5635	22.5635	+0.270%	162	+4.229%
2026-07-09	22.4400	22.5027	22.4400	22.5027	+0.956%	607	+4.511%
2026-07-08	22.2897	22.2897	22.2897	22.2897	-1.006%	7	+5.510%
2026-07-07	22.5700	22.5700	22.5163	22.5163	-0.329%	507	+4.448%
2026-07-06	22.5500	22.5906	22.5500	22.5906	+0.325%	508	+4.104%
2026-07-02	22.5175	22.5175	22.5175	22.5175	+0.216%	11	+4.442%
2026-07-01	22.5100	22.5100	22.4690	22.4690	-0.223%	500	+4.668%
2026-06-30	22.5000	22.5192	22.5000	22.5192	+0.186%	206	+4.434%
2026-06-29	22.4773	22.4773	22.4773	22.4773	+0.487%	6	+4.629%
2026-06-26	22.3684	22.3684	22.3684	22.3684	+0.613%	1	+5.138%
2026-06-25	22.2600	22.2600	22.2321	22.2321	+0.782%	526	+5.783%
2026-06-24	22.0400	22.0595	22.0400	22.0595	+0.702%	500	+6.611%
2026-06-23	21.7800	21.9057	21.7800	21.9057	+0.146%	500	+7.359%
2026-06-22	21.8600	21.8738	21.8600	21.8738	+0.330%	204	+7.516%
2026-06-18	21.8018	21.8018	21.8018	21.8018	+0.261%	0.11	+7.871%
2026-06-17	22.1000	22.1000	21.7450	21.7450	-1.731%	500	+8.153%
2026-06-16	22.1280	22.1280	22.1280	22.1280	-0.131%	0	+6.281%
2026-06-15	22.1800	22.1800	22.1571	22.1571	-0.170%	500	+6.141%
2026-06-12	22.1948	22.1948	22.1948	22.1948	+0.928%	0	+5.961%
2026-06-11	21.9600	22.0000	21.9300	21.9907	+1.280%	600	+6.944%
2026-06-10	22.0000	22.0000	21.7127	21.7127	-1.156%	500	+8.314%
2026-06-09	22.0100	22.0100	21.9666	21.9666	+0.779%	200	+7.062%
2026-06-08	21.7800	21.7969	21.7800	21.7969	-0.449%	500	+7.895%
2026-06-05	21.9000	21.9000	21.8952	21.8952	-0.927%	500	+7.411%
2026-06-04	22.0600	22.1000	22.0600	22.1000	+0.500%	501	+6.415%
2026-06-03	21.9800	21.9900	21.9800	21.9900	-0.418%	400	+6.948%
2026-06-02	22.0200	22.0823	22.0200	22.0823	+0.250%	200	+6.501%
2026-06-01	22.0273	22.0273	22.0273	22.0273	+0.493%	0.056	+6.767%
2026-05-29	21.9900	21.9900	21.9192	21.9192	+0.409%	660	+7.293%
2026-05-28	21.8500	21.8500	21.8300	21.8300	+0.087%	400	+7.732%
2026-05-27	21.8500	21.8500	21.8111	21.8111	-0.067%	200	+7.825%
2026-05-26	21.8100	21.8257	21.8100	21.8257	+0.654%	200	+7.753%
2026-05-22	21.6300	21.6838	21.6300	21.6838	+1.097%	300	+8.458%
2026-05-21	21.4500	21.4500	21.4485	21.4485	+0.083%	200	+9.648%
2026-05-20	21.1800	21.4307	21.1800	21.4307	+1.252%	200	+9.739%
2026-05-19	21.2100	21.2100	21.1658	21.1658	-0.537%	200	+11.112%
2026-05-18	21.2800	21.2800	21.2800	21.2800	+0.583%	200	+10.516%
2026-05-15	21.1600	21.1600	21.1566	21.1566	-1.054%	200	+11.161%
2026-05-14	21.4200	21.4200	21.3820	21.3820	+0.103%	221	+9.989%
2026-05-13	21.3600	21.3600	21.3600	21.3600	-0.366%	365	+10.102%
2026-05-12	21.3100	21.4700	21.3100	21.4385	-0.176%	779	+9.699%
2026-05-11	21.5200	21.5200	21.4764	21.4764	-0.203%	205	+9.505%
2026-05-08	21.4700	21.5200	21.4700	21.5200	+0.364%	201	+9.283%
2026-05-07	21.4419	21.4419	21.4419	21.4419	-1.060%	2	+9.682%
2026-05-06	21.6716	21.6716	21.6716	21.6716	+1.067%	0	+8.519%
2026-05-05	21.3000	21.4427	21.3000	21.4427	+1.068%	201	+9.677%
2026-05-04	21.1600	21.2162	21.1600	21.2162	-0.449%	210	+10.848%
2026-05-01	21.3118	21.3118	21.3118	21.3118	+0.032%	0	+10.351%
2026-04-30	21.3049	21.3049	21.3049	21.3049	+1.372%	0.092	+10.387%
2026-04-29	20.9800	21.0165	20.9800	21.0165	-0.138%	200	+11.902%
2026-04-28	21.0400	21.0456	21.0400	21.0456	-0.425%	200	+11.747%
2026-04-27	21.1355	21.1355	21.1355	21.1355	+0.198%	5	+11.272%
2026-04-24	21.0937	21.0937	21.0937	21.0937	-0.115%	11	+11.492%
2026-04-23	21.1179	21.1179	21.1179	21.1179	-0.277%	2	+11.364%
2026-04-22	21.1300	21.1766	21.1300	21.1766	-0.416%	251	+11.056%
2026-04-21	21.2400	21.2650	21.2400	21.2650	-0.159%	304	+10.594%
2026-04-20	21.2500	21.2989	21.2500	21.2989	+0.364%	203	+10.418%
2026-04-17	21.2000	21.2217	21.2000	21.2217	+1.278%	208	+10.820%
2026-04-16	20.8900	20.9539	20.8900	20.9539	+0.327%	206	+12.236%
2026-04-15	20.8200	20.8856	20.8200	20.8856	-0.086%	202	+12.603%
2026-04-14	20.9100	20.9100	20.9035	20.9035	+0.389%	200	+12.507%
2026-04-13	20.6900	20.8226	20.6900	20.8226	+1.155%	200	+12.944%
2026-04-10	20.6000	20.6000	20.5849	20.5849	-0.589%	107	+14.248%
2026-04-09	20.7000	20.7069	20.7000	20.7069	-0.226%	204	+13.575%
2026-04-08	20.6900	20.7538	20.6900	20.7538	+2.012%	202	+13.318%
2026-04-07	20.3600	20.3600	20.3445	20.3445	-0.054%	211	+15.598%
2026-04-06	20.3200	20.3555	20.3200	20.3555	+0.311%	204	+15.535%
2026-04-02	20.1600	20.2923	20.1600	20.2923	+0.418%	205	+15.895%
2026-04-01	20.2200	20.2200	20.2079	20.2079	+0.651%	203	+16.379%
2026-03-31	19.9300	20.0771	19.9300	20.0771	+2.053%	202	+17.137%
2026-03-30	19.6732	19.6732	19.6732	19.6732	-0.150%	0	+19.542%
2026-03-27	19.7028	19.7028	19.7028	19.7028	-1.337%	0	+19.363%
2026-03-26	20.1600	20.1600	19.9698	19.9698	-0.635%	208	+17.767%
2026-03-25	20.1100	20.1100	20.0974	20.0974	+0.491%	210	+17.019%
2026-03-24	20.0000	20.0000	19.9992	19.9992	+0.359%	247	+17.594%
2026-03-23	20.0500	20.0600	19.9277	19.9277	+1.451%	321	+18.016%
2026-03-20	19.6427	19.6427	19.6427	19.6427	-1.625%	93	+19.728%
2026-03-19	19.9100	19.9671	19.9100	19.9671	+0.090%	368	+17.783%
2026-03-18	20.0800	20.0800	19.9491	19.9491	-1.039%	371	+17.889%
2026-03-17	20.2200	20.2200	20.1586	20.1586	+0.844%	468	+16.664%
2026-03-16	19.9700	19.9899	19.9700	19.9899	+0.794%	297	+17.648%
2026-03-13	19.9800	19.9800	19.8324	19.8324	-0.197%	237	+18.583%
2026-03-12	19.9400	20.0000	19.8716	19.8716	-1.261%	1,783	+18.349%
2026-03-11	20.0500	20.1254	20.0500	20.1254	-0.092%	1,949	+16.856%
2026-03-10	20.3300	20.3300	20.1440	20.1440	-0.930%	201	+16.748%
2026-03-09	20.0600	20.3331	20.0600	20.3331	+0.061%	123,028	+15.663%
2026-03-06	20.3207	20.3207	20.3207	20.3207	-1.197%	0	+15.733%
2026-03-05	20.5668	20.5668	20.5668	20.5668	-1.059%	0	+14.348%
2026-03-04	20.7600	20.7869	20.7600	20.7869	+0.333%	209	+13.138%
2026-03-03	20.7180	20.7180	20.7180	20.7180	-1.103%	4	+13.514%
2026-03-02	20.9800	20.9800	20.9490	20.9490	+0.268%	200	+12.262%
2026-02-27	20.8600	20.8931	20.8600	20.8931	-0.699%	200	+12.563%
2026-02-26	21.0401	21.0401	21.0401	21.0401	+0.989%	0	+11.776%
2026-02-25	20.7400	20.8341	20.7400	20.8341	+0.135%	200	+12.881%
2026-02-24	20.7700	20.8061	20.7700	20.8061	+1.269%	200	+13.033%
2026-02-23	20.5300	20.5454	20.5300	20.5454	-1.678%	200	+14.467%
2026-02-20	20.8600	20.8961	20.8600	20.8961	+0.637%	200	+12.546%
2026-02-19	20.7300	20.7639	20.7300	20.7639	-0.569%	200	+13.263%
2026-02-18	20.8800	20.8827	20.8800	20.8827	+0.772%	205	+12.619%
2026-02-17	20.7228	20.7228	20.7228	20.7228	-0.076%	2	+13.488%
2026-02-13	20.7386	20.7386	20.7386	20.7386	+0.969%	15	+13.401%
2026-02-12	20.9300	20.9300	20.5395	20.5395	-1.764%	116	+14.500%
2026-02-11	20.9083	20.9083	20.9083	20.9083	-0.485%	0	+12.481%
2026-02-10	21.0300	21.0300	21.0100	21.0101	+0.382%	300	+11.936%
2026-02-09	20.9302	20.9302	20.9302	20.9302	+0.095%	103	+12.363%
2026-02-06	20.9103	20.9103	20.9103	20.9103	+1.982%	5	+12.470%
2026-02-05	20.5900	20.5900	20.5040	20.5040	-0.616%	210	+14.699%
2026-02-04	20.6311	20.6311	20.6311	20.6311	+0.928%	50	+13.992%
2026-02-03	20.3800	20.4414	20.3800	20.4414	-0.312%	154	+15.050%
2026-02-02	20.4700	20.5054	20.4700	20.5054	+0.794%	101	+14.691%
2026-01-30	20.3439	20.3439	20.3439	20.3439	-0.657%	0	+15.601%
2026-01-29	20.4200	20.4784	20.4200	20.4784	+0.009%	100	+14.842%
2026-01-28	20.4766	20.4766	20.4766	20.4766	-0.330%	0	+14.852%
2026-01-27	20.5300	20.5443	20.5300	20.5443	-0.441%	208	+14.474%
2026-01-26	20.6400	20.6400	20.6354	20.6354	+0.259%	110	+13.968%
2026-01-23	20.5500	20.5820	20.5500	20.5820	-0.551%	101	+14.264%
2026-01-22	20.7600	20.7600	20.6961	20.6961	+0.173%	101	+13.634%
2026-01-21	20.5600	20.6604	20.5600	20.6604	+1.323%	106	+13.830%
2026-01-20	20.5200	20.5200	20.3907	20.3907	-1.520%	216	+15.336%
2026-01-16	20.7054	20.7054	20.7054	20.7054	-0.642%	1	+13.583%
2026-01-15	20.8300	20.8391	20.8300	20.8391	+0.553%	200	+12.854%
2026-01-14	20.7100	20.7244	20.7100	20.7244	+0.190%	176	+13.479%
2026-01-13	20.6900	20.6900	20.6850	20.6850	-0.124%	100	+13.695%
2026-01-12	20.6700	20.7106	20.6700	20.7106	-0.229%	201	+13.554%
2026-01-09	20.7600	20.7600	20.7582	20.7582	+0.170%	180	+13.294%
2026-01-08	20.7200	20.7230	20.7200	20.7230	+0.718%	201	+13.486%
2026-01-07	20.6500	20.6500	20.5752	20.5752	-0.751%	103	+14.302%
2026-01-06	20.7300	20.7308	20.7300	20.7308	+1.220%	100	+13.444%
2026-01-05	20.5100	20.5100	20.4809	20.4809	+1.174%	100	+14.828%
2026-01-02	20.1600	20.2433	20.1600	20.2433	+0.637%	101	+16.176%
2025-12-31	20.1700	20.2200	20.1152	20.1152	-0.931%	1,101	+16.916%
2025-12-30	20.3043	20.3043	20.3043	20.3043	-0.170%	0	+15.827%
2025-12-29	20.3389	20.3389	20.3389	20.3389	-0.367%	1	+15.630%
2025-12-26	20.3950	20.4139	20.3800	20.4139	-0.008%	248	+15.205%
2025-12-24	20.3800	20.4156	20.3800	20.4156	+0.367%	100	+15.195%
2025-12-23	20.3409	20.3409	20.3409	20.3409	-0.352%	1	+15.618%
2025-12-22	20.3400	20.4128	20.3400	20.4128	+0.704%	100	+15.211%
2025-12-19	20.2701	20.2701	20.2701	20.2701	+0.504%	1	+16.022%
2025-12-18	20.2600	20.2600	20.1684	20.1684	-0.034%	100	+16.607%
2025-12-17	20.1753	20.1753	20.1753	20.1753	-0.215%	0	+16.567%
2025-12-16	20.1800	20.2187	20.1800	20.2187	-0.682%	102	+16.317%
2025-12-15	20.3500	20.3576	20.3500	20.3576	-0.070%	103	+15.523%
2025-12-12	20.4200	20.4200	20.3718	20.3718	-0.726%	142	+15.443%
2025-12-11	20.5400	20.5400	20.5200	20.5207	+1,700.061%	765	+14.605%
2005-10-12	1.1500	1.1800	1.1300	1.1400	-2.564%	946,755	+1,962.965%
2005-10-11	1.1400	1.1700	1.1300	1.1700	+1.739%	1,901,417	+1,910.068%
2005-10-10	1.1900	1.2000	1.1400	1.1500	-4.959%	1,449,037	+1,945.026%
2005-10-07	1.1600	1.2100	1.1600	1.2100	+3.419%	289,771	+1,843.620%
2005-10-06	1.1700	1.2600	1.1600	1.1700	-0.839%	284,484	+1,910.068%
2005-10-05	1.2000	1.2000	1.1600	1.1799	-1.675%	490,050	+1,893.203%
2005-10-04	1.1900	1.2200	1.1700	1.2000	+0.840%	924,940	+1,859.817%
2005-10-03	1.2400	1.2600	1.1600	1.1900	-4.032%	1,667,958	+1,876.286%
2005-09-30	1.2500	1.2600	1.1875	1.2400	-77.818%	1,109,093	+1,796.597%
2005-09-29	5.6000	5.6200	5.4700	5.5900	+1.268%	474,187	+320.712%
2005-09-28	5.5600	5.6200	5.4500	5.5200	-0.898%	152,028	+326.047%
2005-09-27	5.5100	5.5800	5.4900	5.5700	+1.273%	174,109	+322.223%
2005-09-26	5.4100	5.5400	5.4000	5.5000	+2.041%	378,667	+327.596%
2005-09-23	5.3600	5.4800	5.3100	5.3900	+0.560%	210,539	+336.323%
2005-09-22	5.2800	5.4000	5.2400	5.3600	+1.323%	446,891	+338.765%
2005-09-21	5.3100	5.3800	5.2500	5.2900	-0.936%	115,380	+344.571%
2005-09-20	5.3500	5.3800	5.2500	5.3400	+0.565%	281,704	+340.408%
2005-09-19	5.5500	5.5500	5.1600	5.3100	-20.270%	277,121	+342.896%
2005-09-16	6.5600	6.7600	6.4640	6.6600	+1.216%	366,720	+253.120%
2005-09-15	6.5300	6.6700	6.5100	6.5800	+0.920%	625,359	+257.413%
2005-09-14	6.5500	6.5900	6.5000	6.5200	-0.761%	376,868	+260.702%
2005-09-13	6.4100	6.6000	6.3600	6.5700	+3.628%	1,987,141	+257.957%
2005-09-12	6.2000	6.3700	6.2000	6.3400	+1.929%	841,385	+270.943%
2005-09-09	6.2000	6.2500	6.1700	6.2200	+0.647%	239,870	+278.100%
2005-09-08	6.1100	6.2310	6.1100	6.1800	+0.488%	1,036,289	+280.547%
2005-09-07	6.0600	6.2000	6.0500	6.1500	+0.820%	375,831	+282.403%
2005-09-06	6.0000	6.1200	5.9800	6.1000	+1.498%	370,345	+285.538%
2005-09-02	5.9500	6.0400	5.9500	6.0100	+0.502%	309,965	+291.311%
2005-09-01	5.9300	6.0300	5.9300	5.9800	-0.333%	426,405	+293.274%
2005-08-31	5.9500	6.0000	5.9100	6.0000	+0.840%	311,049	+291.963%
2005-08-30	5.9300	6.0000	5.9100	5.9500	-0.335%	150,505	+295.257%
2005-08-29	5.9600	5.9700	5.9100	5.9700	0.000%	102,502	+293.933%
2005-08-26	6.0200	6.0300	5.9600	5.9700	-0.666%	51,946	+293.933%
2005-08-25	5.9800	6.0300	5.9800	6.0100	+0.670%	56,585	+291.311%
2005-08-24	5.9500	6.0600	5.9400	5.9700	+0.168%	248,967	+293.933%
2005-08-23	5.9300	6.0000	5.9000	5.9600	+0.676%	205,294	+294.594%
2005-08-22	5.9100	5.9600	5.8600	5.9200	-0.504%	156,171	+297.260%
2005-08-19	5.9500	6.0100	5.9000	5.9500	-0.502%	135,548	+295.257%
2005-08-18	5.9300	6.0300	5.9200	5.9800	+0.673%	105,031	+293.274%
2005-08-17	5.9200	6.0600	5.9200	5.9400	-0.835%	51,576	+295.923%
2005-08-16	6.0000	6.0800	5.9400	5.9900	-0.992%	45,660	+292.618%
2005-08-15	5.9500	6.1100	5.9500	6.0500	+0.833%	226,207	+288.724%
2005-08-12	5.9900	6.0200	5.9300	6.0000	0.000%	182,227	+291.963%
2005-08-11	6.0200	6.1000	5.9800	6.0000	-0.662%	641,683	+291.963%
2005-08-10	6.0000	6.1000	5.9800	6.0400	+0.836%	818,938	+289.368%
2005-08-09	5.9600	6.0200	5.9600	5.9899	+1.181%	212,008	+292.624%
2005-08-08	6.0200	6.0500	5.9200	5.9200	-0.504%	553,779	+297.260%
2005-08-05	6.0400	6.1160	5.9500	5.9500	-1.815%	142,546	+295.257%
2005-08-04	6.1800	6.1900	6.0600	6.0600	-2.258%	113,248	+288.083%
2005-08-03	6.2200	6.2200	6.1500	6.2000	-0.322%	305,921	+279.319%
2005-08-02	6.2600	6.2800	6.1800	6.2200	-0.161%	364,548	+278.100%
2005-08-01	6.1800	6.3000	6.1600	6.2300	+0.809%	372,230	+277.493%
2005-07-29	6.2300	6.3100	6.0500	6.1800	+0.816%	669,753	+280.547%
2005-07-28	5.9900	6.1400	5.7800	6.1300	+1.322%	438,959	+283.651%
2005-07-27	6.0900	6.1500	5.9700	6.0500	-0.165%	631,109	+288.724%
2005-07-26	6.0100	6.0800	6.0000	6.0600	+0.832%	397,305	+288.083%
2005-07-25	5.9900	6.0400	5.9900	6.0100	+0.167%	41,087	+291.311%
2005-07-22	6.0200	6.0600	6.0000	6.0000	-0.826%	171,756	+291.963%
2005-07-21	5.9800	6.0500	5.9800	6.0500	+0.166%	263,300	+288.724%
2005-07-20	6.0700	6.0700	5.9700	6.0400	-0.494%	438,848	+289.368%
2005-07-19	5.9400	6.0700	5.9100	6.0700	+2.189%	460,532	+287.443%
2005-07-18	5.9400	5.9700	5.9000	5.9400	+0.338%	400,176	+295.923%
2005-07-15	5.9400	5.9700	5.9100	5.9200	-1.003%	423,159	+297.260%
2005-07-14	6.0000	6.0600	5.9400	5.9800	-1.157%	473,448	+293.274%
2005-07-13	5.9300	6.0500	5.8700	6.0500	+2.024%	1,172,111	+288.724%
2005-07-12	6.6500	6.6500	5.7900	5.9300	-11.228%	3,676,520	+296.590%
2005-07-11	6.6000	6.7000	6.6000	6.6800	+1.212%	468,589	+252.063%
2005-07-08	6.4800	6.6320	6.4800	6.6000	+1.072%	304,603	+256.330%
2005-07-07	6.4500	6.5900	6.4400	6.5300	+0.927%	141,120	+260.150%
2005-07-06	6.4600	6.5100	6.4500	6.4700	-0.462%	218,882	+263.490%
2005-07-05	6.3900	6.5300	6.3900	6.5000	+1.246%	381,095	+261.812%
2005-07-01	6.3700	6.4900	6.3600	6.4200	+0.312%	322,386	+266.321%
2005-06-30	6.5000	6.5400	6.3300	6.4000	-1.991%	486,128	+267.466%
2005-06-29	6.4300	6.5900	6.4000	6.5300	+1.084%	296,838	+260.150%
2005-06-28	6.3300	6.4600	6.2800	6.4600	+2.215%	119,012	+264.053%
2005-06-27	6.2300	6.3700	6.2300	6.3200	+1.445%	300,372	+272.117%
2005-06-24	6.3800	6.4100	6.2100	6.2300	-2.808%	2,214,421	+277.493%
2005-06-23	6.4900	6.5500	6.4000	6.4100	-1.536%	468,597	+266.892%
2005-06-22	6.4900	6.5500	6.4500	6.5100	0.000%	515,344	+261.257%
2005-06-21	6.5000	6.5900	6.4600	6.5100	+22.830%	278,863	+261.257%
2005-05-20	5.2500	5.3200	5.2500	5.3000	+0.379%	542,033	+343.732%
2005-05-19	5.1900	5.3500	5.1900	5.2800	-1.308%	426,822	+345.413%
2005-05-18	5.1000	5.3600	5.1000	5.3500	+3.883%	684,660	+339.585%
2005-05-17	5.0700	5.1700	5.0300	5.1500	+1.980%	593,400	+356.656%
2005-05-16	4.9500	5.0700	4.9500	5.0500	+1.712%	414,015	+365.699%
2005-05-13	4.9300	5.0000	4.9300	4.9650	+0.506%	339,420	+373.672%
2005-05-12	4.9900	5.0000	4.9400	4.9400	-1.002%	978,904	+376.069%
2005-05-11	4.9300	5.0000	4.9000	4.9900	+1.217%	896,660	+371.299%
2005-05-10	4.9200	4.9700	4.8600	4.9300	-0.404%	545,318	+377.034%
2005-05-09	4.9200	4.9800	4.9100	4.9500	+0.202%	272,319	+375.107%
2005-05-06	4.9400	4.9800	4.9200	4.9400	-0.604%	431,345	+376.069%
2005-05-05	4.9000	4.9700	4.9000	4.9700	+0.607%	570,182	+373.195%
2005-05-04	4.9300	4.9700	4.8900	4.9400	+0.203%	319,194	+376.069%
2005-05-03	4.9600	5.0000	4.9200	4.9300	-1.400%	657,802	+377.034%
2005-05-02	4.9500	5.1200	4.9000	5.0000	+1.010%	785,826	+370.356%
2005-04-29	4.9500	5.0000	4.8000	4.9500	0.000%	582,827	+375.107%
2005-04-28	5.0100	5.0300	4.9500	4.9500	-1.980%	300,269	+375.107%
2005-04-27	4.9900	5.1700	4.9800	5.0500	0.000%	288,232	+365.699%
2005-04-26	5.0100	5.1400	5.0100	5.0500	0.000%	300,473	+365.699%
2005-04-25	5.0500	5.1600	5.0100	5.0500	-0.591%	251,720	+365.699%
2005-04-22	5.2200	5.2400	5.0600	5.0800	-2.308%	361,882	+362.949%
2005-04-21	5.2700	5.2900	5.1600	5.2000	+0.483%	418,109	+352.265%
2005-04-20	5.2400	5.2400	5.1200	5.1750	+0.291%	229,953	+354.450%
2005-04-19	5.0300	5.2900	5.0000	5.1600	+3.614%	471,913	+355.771%
2005-04-18	5.0700	5.2600	4.9600	4.9800	-1.581%	569,812	+372.245%
2005-04-15	5.3100	5.3400	4.9800	5.0600	-5.421%	1,264,032	+364.779%
2005-04-14	5.3500	5.4100	5.2800	5.3500	-0.187%	330,550	+339.585%
2005-04-13	5.3500	5.4300	5.3500	5.3600	-0.924%	586,121	+338.765%
2005-04-12	5.3700	5.4200	5.3600	5.4100	+0.185%	454,674	+334.710%
2005-04-11	5.4200	5.4500	5.3500	5.4000	-0.735%	635,594	+335.515%
2005-04-08	5.4500	5.4700	5.3800	5.4400	+0.741%	255,614	+332.313%
2005-04-07	5.3800	5.4900	5.3500	5.4000	-0.552%	384,691	+335.515%
2005-04-06	5.5100	5.5200	5.3500	5.4300	-1.452%	360,970	+333.109%
2005-04-05	5.4700	5.5100	5.3300	5.5100	+0.916%	233,008	+326.820%
2005-04-04	5.3100	5.5300	5.2400	5.4600	+2.439%	444,741	+330.729%
2005-04-01	5.2400	5.4800	5.2000	5.3300	+0.947%	872,482	+341.235%
2005-03-31	5.2600	5.2900	5.1500	5.2800	-0.189%	1,081,397	+345.413%
2005-03-30	5.3200	5.3900	5.2200	5.2900	-0.750%	617,009	+344.571%
2005-03-29	5.4200	5.4900	5.3100	5.3300	-2.022%	592,599	+341.235%
2005-03-28	5.4300	5.4500	5.3900	5.4400	+0.741%	485,178	+332.313%
2005-03-24	5.4000	5.4500	5.3000	5.4000	+0.465%	411,745	+335.515%
2005-03-23	5.4800	5.4800	5.3400	5.3750	-1.376%	631,466	+337.540%
2005-03-22	5.4200	5.5000	5.4200	5.4500	+0.554%	448,510	+331.519%
2005-03-21	5.4900	5.5000	5.3700	5.4200	-1.095%	388,979	+333.908%
2005-03-18	5.4700	5.4900	5.3300	5.4800	0.000%	616,686	+329.157%
2005-03-17	5.3900	5.5000	5.3000	5.4800	+1.859%	615,985	+329.157%
2005-03-16	5.2700	5.4900	5.2700	5.3800	+2.087%	1,816,372	+337.134%
2005-03-15	5.5700	5.6300	5.2600	5.2700	-5.893%	5,492,099	+346.258%
2005-03-14	6.4300	6.4300	5.5700	5.6000	-12.088%	5,316,181	+319.961%
2005-03-11	6.3400	6.4500	6.3200	6.3700	+0.157%	506,806	+269.196%
2005-03-10	6.4100	6.4300	6.2800	6.3600	-0.935%	464,125	+269.777%
2005-03-09	6.3100	6.4300	6.2677	6.4200	+0.627%	558,644	+266.321%
2005-03-08	6.5000	6.6000	6.3500	6.3800	-2.297%	246,592	+268.618%
2005-03-07	6.5200	6.6500	6.4900	6.5300	-0.684%	1,105,524	+260.150%
2005-03-04	6.6400	6.6700	6.4400	6.5750	+0.382%	316,599	+257.685%
2005-03-03	6.4500	6.5500	6.4100	6.5500	+1.550%	406,698	+259.050%
2005-03-02	6.3400	6.5000	6.3000	6.4500	+1.097%	332,288	+264.617%
2005-03-01	6.2500	6.3900	6.1900	6.3800	+1.754%	416,328	+268.618%
2005-02-28	6.3400	6.4200	6.2000	6.2700	-0.791%	725,312	+275.085%
2005-02-25	6.2400	6.3300	6.1900	6.3200	+0.477%	1,911,308	+272.117%
2005-02-24	6.3300	6.3700	6.1200	6.2900	-0.317%	341,870	+273.892%
2005-02-23	6.3300	6.5000	6.3000	6.3100	-0.708%	281,316	+272.707%
2005-02-22	6.3900	6.5400	6.1900	6.3550	-0.703%	501,983	+270.068%
2005-02-18	6.5200	6.5200	6.3800	6.4000	-1.387%	271,414	+267.466%
2005-02-17	6.6500	6.6800	6.3900	6.4900	-1.815%	478,728	+262.370%
2005-02-16	6.7000	6.7400	6.5400	6.6100	-2.219%	411,510	+255.791%
2005-02-15	6.8000	6.8200	6.6100	6.7600	-0.442%	414,453	+247.896%
2005-02-14	6.7500	6.8900	6.5400	6.7900	+0.074%	558,145	+246.359%
2005-02-11	6.8000	6.8700	6.7000	6.7850	-0.147%	489,380	+246.615%
2005-02-10	6.7000	6.8300	6.6800	6.7950	+1.722%	761,563	+246.104%
2005-02-09	6.8700	6.9400	6.6000	6.6800	-3.188%	775,909	+252.063%
2005-02-08	6.8200	7.0000	6.8200	6.9000	0.000%	551,205	+240.838%
2005-02-07	6.9500	7.0100	6.8000	6.9000	-0.862%	413,105	+240.838%
2005-02-04	6.8700	7.0500	6.8000	6.9600	+0.870%	436,767	+237.899%
2005-02-03	6.9500	7.0000	6.8300	6.9000	-1.569%	260,007	+240.838%
2005-02-02	7.0900	7.0900	6.9000	7.0100	-0.142%	613,529	+235.489%
2005-02-01	7.1300	7.2500	6.9900	7.0200	-1.127%	1,453,786	+235.011%
2005-01-31	7.0000	7.1600	6.9100	7.1000	+3.048%	779,475	+231.237%
2005-01-28	6.8900	6.9500	6.8400	6.8900	-0.434%	416,337	+241.332%
2005-01-27	6.9300	6.9700	6.8500	6.9200	+0.072%	437,937	+239.853%
2005-01-26	6.7400	6.9300	6.7400	6.9150	+1.691%	576,563	+240.098%
2005-01-25	6.6800	6.8300	6.6400	6.8000	+0.147%	760,014	+245.850%
2005-01-24	6.8000	6.8500	6.6800	6.7900	-1.164%	566,464	+246.359%
2005-01-21	6.9000	6.9000	6.7518	6.8700	-0.435%	665,896	+242.326%
2005-01-20	6.7700	6.9100	6.6400	6.9000	+0.437%	439,549	+240.838%
2005-01-19	6.9100	6.9900	6.7100	6.8700	-1.435%	316,395	+242.326%
2005-01-18	6.9300	7.0000	6.9100	6.9700	+0.432%	270,806	+237.415%
2005-01-14	6.7200	6.9900	6.7200	6.9400	+2.815%	366,145	+238.873%
2005-01-13	6.8200	6.9500	6.6600	6.7500	-1.603%	527,858	+248.412%
2005-01-12	6.7500	6.8700	6.6500	6.8600	+1.630%	594,322	+242.825%
2005-01-11	6.8400	6.8700	6.7400	6.7500	-1.460%	298,281	+248.412%
2005-01-10	6.8500	6.9500	6.8300	6.8500	-0.436%	366,669	+243.326%
2005-01-07	7.0000	7.0900	6.7700	6.8800	-1.714%	414,558	+241.828%
2005-01-06	6.8500	7.1400	6.8100	7.0000	+2.041%	545,188	+235.969%
2005-01-05	6.8900	7.0600	6.8200	6.8600	-1.437%	430,619	+242.825%
2005-01-04	7.2000	7.2100	6.8000	6.9600	-3.333%	682,877	+237.899%
2005-01-03	7.2000	7.3500	7.1300	7.2000	-0.139%	592,977	+226.636%
2004-12-31	7.2000	7.2400	7.1400	7.2100	+0.139%	562,112	+226.183%
2004-12-30	7.1800	7.3000	7.1800	7.2000	-0.552%	315,906	+226.636%
2004-12-29	7.3100	7.4000	7.1900	7.2400	-1.764%	466,809	+224.831%
2004-12-28	7.4900	7.4900	7.2100	7.3700	-0.941%	365,372	+219.102%
2004-12-27	7.3900	7.4800	7.2600	7.4400	+1.778%	408,488	+216.099%
2004-12-23	7.3100	7.4900	7.1800	7.3100	+0.137%	511,388	+221.721%
2004-12-22	7.1900	7.4100	7.1400	7.3000	+2.241%	647,171	+222.162%
2004-12-21	7.2800	7.3400	7.0400	7.1400	+6.567%	4,694,082	+229.381%
2004-12-20	6.6700	6.8500	6.5900	6.7000	+0.299%	483,508	+251.012%
2004-12-17	6.4600	6.8300	6.4300	6.6800	+3.566%	1,055,682	+252.063%
2004-12-16	6.5000	6.6100	6.3700	6.4500	-0.616%	1,748,594	+264.617%
2004-12-15	6.3100	6.7400	6.2800	6.4900	+3.674%	1,873,661	+262.370%
2004-12-14	6.1700	6.4000	6.1600	6.2600	+0.968%	930,040	+275.684%
2004-12-13	6.3000	6.4600	6.1500	6.2000	-0.800%	1,127,811	+279.319%
2004-12-10	6.0800	6.3000	6.0800	6.2500	+2.796%	665,242	+276.285%
2004-12-09	6.1000	6.2100	6.0000	6.0800	-1.538%	727,911	+286.806%
2004-12-08	6.1400	6.5800	5.9000	6.1750	+5.196%	1,364,940	+280.855%
2004-12-07	6.0000	6.1700	5.5000	5.8700	-4.553%	597,535	+300.644%
2004-12-06	6.1660	6.2800	6.0700	6.1500	-0.806%	454,680	+282.403%
2004-12-03	6.3300	6.4200	6.1000	6.2000	-1.743%	629,815	+279.319%
2004-12-02	6.1300	6.4300	6.0500	6.3100	+3.783%	410,271	+272.707%
2004-12-01	6.0000	6.3200	5.9600	6.0800	+0.829%	324,292	+286.806%
2004-11-30	6.2900	6.3100	5.9900	6.0300	-4.286%	749,269	+290.013%
2004-11-29	6.2300	6.3100	6.1600	6.3000	+2.273%	610,639	+273.298%
2004-11-26	6.2500	6.2500	6.1300	6.1600	0.000%	47,003	+281.782%
2004-11-24	6.0500	6.2400	6.0500	6.1600	+0.326%	300,280	+281.782%
2004-11-23	6.2400	6.2600	6.0500	6.1400	-1.286%	426,863	+283.026%
2004-11-22	6.1100	6.3200	6.1100	6.2200	+0.323%	375,212	+278.100%

.dark-mode .dygtH2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dygtH2{ color: #333333; background-color: white; border: 2px solid #333333; }REMCColumbia Research Enhanced Mid Cap ETFstock NYSE ETF

REMC
Columbia Research Enhanced Mid Cap ETF
stock NYSE ETF