Dark

RESM
Columbia Research Enhanced Small Cap ETF
stock NYSE ETF

Market Open

Aug 6, 2026 3:50:41 PM EDT

24.39USD0.000%(0.00)81,194

24.67Bid 24.70Ask 0.03Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	24.6000	24.6000	24.5430	24.5430	-0.380%	81,194	0.000%
2026-08-07	24.6367	24.6367	24.6367	24.6367	+0.886%	8	-0.380%
2026-08-06	24.4204	24.4204	24.4204	24.4204	-0.654%	9	+0.502%
2026-08-05	24.5811	24.5811	24.5811	24.5811	-0.533%	80	-0.155%
2026-08-04	24.7129	24.7129	24.7129	24.7129	+1.741%	6	-0.687%
2026-08-03	24.2900	24.2900	24.2900	24.2900	+1.491%	6	+1.042%
2026-07-31	23.9332	23.9332	23.9332	23.9332	-0.468%	6	+2.548%
2026-07-30	24.0457	24.0457	24.0457	24.0457	+1.006%	6	+2.068%
2026-07-29	23.8061	23.8061	23.8061	23.8061	-1.313%	6	+3.095%
2026-07-28	24.1229	24.1229	24.1229	24.1229	+0.304%	90	+1.741%
2026-07-27	24.2500	24.2500	23.9800	24.0498	+0.575%	1,172	+2.051%
2026-07-24	23.9123	23.9123	23.9123	23.9123	+0.087%	6	+2.638%
2026-07-23	23.8914	23.8914	23.8914	23.8914	-0.659%	6	+2.727%
2026-07-22	24.0500	24.0500	24.0500	24.0500	-1.001%	133	+2.050%
2026-07-21	24.2300	24.2931	24.2300	24.2931	+1.175%	518	+1.029%
2026-07-20	24.0800	24.0800	24.0110	24.0110	-0.671%	641	+2.216%
2026-07-17	24.1100	24.1732	24.1100	24.1732	-0.361%	916	+1.530%
2026-07-16	24.2400	24.2607	24.2300	24.2607	+0.230%	725	+1.164%
2026-07-15	24.1100	24.2050	24.1100	24.2050	+0.446%	1,080	+1.396%
2026-07-14	24.0800	24.0976	24.0800	24.0976	+0.303%	584	+1.848%
2026-07-13	24.1000	24.1000	24.0100	24.0247	-0.582%	1,119	+2.157%
2026-07-10	24.1800	24.1800	24.1654	24.1654	-0.250%	106	+1.563%
2026-07-09	24.1000	24.2259	24.1000	24.2259	+1.138%	507	+1.309%
2026-07-08	23.9533	23.9533	23.9533	23.9533	-0.924%	107	+2.462%
2026-07-07	24.2200	24.2300	24.1768	24.1768	-0.655%	608	+1.515%
2026-07-06	24.3300	24.3363	24.3300	24.3363	+0.525%	509	+0.849%
2026-07-02	24.2091	24.2091	24.2091	24.2091	-0.580%	16	+1.379%
2026-07-01	24.4100	24.4100	24.3503	24.3503	-0.373%	500	+0.791%
2026-06-30	24.3100	24.4414	24.3100	24.4414	+0.822%	207	+0.416%
2026-06-29	24.2421	24.2421	24.2421	24.2421	+0.120%	6	+1.241%
2026-06-26	24.2131	24.2131	24.2131	24.2131	+0.203%	33	+1.362%
2026-06-25	24.0600	24.3000	24.0600	24.1640	+1.034%	632	+1.568%
2026-06-24	23.8800	23.9168	23.8800	23.9168	+0.628%	500	+2.618%
2026-06-23	23.6100	23.7675	23.6100	23.7675	-0.701%	1,350	+3.263%
2026-06-22	23.8400	23.9354	23.8400	23.9354	+1.003%	200	+2.538%
2026-06-18	23.6978	23.6978	23.6978	23.6978	+1.541%	2	+3.567%
2026-06-17	23.7200	23.7200	23.3382	23.3382	-0.814%	505	+5.162%
2026-06-16	23.5297	23.5297	23.5297	23.5297	-0.650%	90	+4.306%
2026-06-15	23.7000	23.7000	23.6836	23.6836	+0.384%	500	+3.629%
2026-06-12	23.5930	23.5930	23.5930	23.5930	+1.039%	0	+4.027%
2026-06-11	23.2100	23.3504	23.1700	23.3504	+2.515%	500	+5.107%
2026-06-10	23.1600	23.1600	22.7775	22.7775	-0.791%	500	+7.751%
2026-06-09	23.1600	23.1600	22.9590	22.9590	+0.510%	328	+6.899%
2026-06-08	22.8200	22.8426	22.8200	22.8426	+0.655%	500	+7.444%
2026-06-05	22.8600	22.8600	22.6939	22.6939	-2.656%	500	+8.148%
2026-06-04	23.2000	23.3130	23.2000	23.3130	+1.425%	500	+5.276%
2026-06-03	22.9200	22.9854	22.9200	22.9854	-0.626%	200	+6.776%
2026-06-02	23.0200	23.1301	23.0200	23.1301	+0.932%	200	+6.108%
2026-06-01	22.9166	22.9166	22.9166	22.9166	-0.381%	0	+7.097%
2026-05-29	23.0700	23.0700	22.9800	23.0043	-0.625%	638	+6.689%
2026-05-28	23.1300	23.1489	23.1300	23.1489	+0.106%	200	+6.022%
2026-05-27	23.1200	23.1244	23.1200	23.1244	-0.166%	200	+6.135%
2026-05-26	23.0400	23.1629	23.0400	23.1629	+1.832%	220	+5.958%
2026-05-22	22.6900	22.7463	22.6900	22.7463	+0.702%	200	+7.899%
2026-05-21	22.5700	22.5877	22.5700	22.5877	+0.242%	200	+8.656%
2026-05-20	22.1800	22.5332	22.1800	22.5332	+2.052%	200	+8.919%
2026-05-19	22.1699	22.1699	22.0801	22.0801	-1.162%	302	+11.154%
2026-05-18	22.3200	22.3397	22.3200	22.3397	-0.216%	202	+9.863%
2026-05-15	22.3800	22.3881	22.3800	22.3881	-1.855%	202	+9.625%
2026-05-14	22.7600	22.8112	22.7600	22.8112	+0.624%	200	+7.592%
2026-05-13	22.6697	22.6697	22.6697	22.6697	+0.063%	310	+8.263%
2026-05-12	22.5400	22.6555	22.5400	22.6555	-0.935%	200	+8.331%
2026-05-11	22.9900	22.9900	22.8693	22.8693	-0.367%	202	+7.319%
2026-05-08	22.8600	22.9535	22.8600	22.9535	+0.794%	200	+6.925%
2026-05-07	22.7726	22.7726	22.7726	22.7726	-1.201%	0	+7.774%
2026-05-06	23.0494	23.0494	23.0494	23.0494	+0.927%	0	+6.480%
2026-05-05	22.6700	22.8378	22.6700	22.8378	+1.877%	200	+7.467%
2026-05-04	22.3900	22.4171	22.3900	22.4171	-0.713%	200	+9.483%
2026-05-01	22.5781	22.5781	22.5781	22.5781	+0.257%	0	+8.703%
2026-04-30	22.5202	22.5202	22.5202	22.5202	+2.031%	0	+8.982%
2026-04-29	22.0400	22.0719	22.0400	22.0719	-0.886%	200	+11.196%
2026-04-28	22.2300	22.2692	22.2300	22.2692	-1.013%	200	+10.211%
2026-04-27	22.4972	22.4972	22.4972	22.4972	+0.001%	2	+9.094%
2026-04-24	22.4970	22.4970	22.4970	22.4970	+0.860%	0	+9.095%
2026-04-23	22.3052	22.3052	22.3052	22.3052	+0.056%	0	+10.033%
2026-04-22	22.2300	22.2927	22.2300	22.2927	+0.412%	205	+10.094%
2026-04-21	22.1700	22.2013	22.1700	22.2013	-0.755%	200	+10.548%
2026-04-20	22.3200	22.3702	22.3200	22.3702	+0.357%	200	+9.713%
2026-04-17	22.2400	22.2907	22.2400	22.2907	+2.174%	221	+10.104%
2026-04-16	21.7100	21.8165	21.7100	21.8165	+0.151%	206	+12.497%
2026-04-15	21.6700	21.7837	21.6700	21.7837	-0.060%	200	+12.667%
2026-04-14	21.8200	21.8200	21.7968	21.7968	+0.567%	204	+12.599%
2026-04-13	21.5400	21.6739	21.5400	21.6739	+1.219%	200	+13.238%
2026-04-10	21.4128	21.4128	21.4128	21.4128	-0.329%	0	+14.618%
2026-04-09	21.4800	21.4835	21.4800	21.4835	+0.639%	200	+14.241%
2026-04-08	21.3100	21.3471	21.2500	21.3471	+2.836%	462	+14.971%
2026-04-07	20.7100	20.7583	20.7100	20.7583	+0.296%	1,201	+18.232%
2026-04-06	20.6500	20.6970	20.6500	20.6970	+0.273%	310	+18.582%
2026-04-02	20.6000	20.6407	20.5100	20.6407	+0.328%	755	+18.906%
2026-04-01	20.6500	20.6500	20.5732	20.5732	+0.885%	201	+19.296%
2026-03-31	20.1700	20.3928	20.1700	20.3928	+2.881%	202	+20.351%
2026-03-30	19.8218	19.8218	19.8218	19.8218	-1.133%	0	+23.818%
2026-03-27	20.0490	20.0490	20.0490	20.0490	-1.405%	5	+22.415%
2026-03-26	20.5400	20.5400	20.3347	20.3347	-1.372%	399	+20.695%
2026-03-25	20.6200	20.6200	20.6175	20.6175	+0.953%	206	+19.040%
2026-03-24	20.3500	20.4228	20.3500	20.4228	+0.669%	201	+20.175%
2026-03-23	20.2500	20.4300	20.2500	20.2871	+2.518%	800	+20.978%
2026-03-20	19.9600	19.9600	19.6900	19.7889	-2.106%	8,000	+24.024%
2026-03-19	20.0200	20.2146	20.0200	20.2146	+0.624%	200	+21.412%
2026-03-18	20.2000	20.2000	20.0892	20.0892	-1.343%	255	+22.170%
2026-03-17	20.4600	20.4600	20.3626	20.3626	+0.598%	298	+20.530%
2026-03-16	20.2500	20.2500	20.2416	20.2416	+0.915%	200	+21.250%
2026-03-13	20.1600	20.1600	20.0580	20.0580	-0.131%	1,008	+22.360%
2026-03-12	20.0844	20.0844	20.0844	20.0844	-2.060%	2	+22.199%
2026-03-11	20.4200	20.5069	20.4200	20.5069	-0.274%	345	+19.682%
2026-03-10	20.7800	20.7800	20.5632	20.5632	-0.251%	200	+19.354%
2026-03-09	20.1900	20.6150	20.1900	20.6150	+0.852%	122,304	+19.054%
2026-03-06	20.4000	20.4408	20.4000	20.4408	-2.151%	500	+20.069%
2026-03-05	20.8902	20.8902	20.8902	20.8902	-1.934%	2	+17.486%
2026-03-04	21.2700	21.3021	21.2700	21.3021	+0.821%	200	+15.214%
2026-03-03	21.1287	21.1287	21.1287	21.1287	-1.579%	0	+16.160%
2026-03-02	21.4900	21.4900	21.4676	21.4676	+0.773%	201	+14.326%
2026-02-27	21.2600	21.3029	21.2600	21.3029	-1.497%	200	+15.210%
2026-02-26	21.6267	21.6267	21.6267	21.6267	+0.418%	0	+13.485%
2026-02-25	21.4800	21.5367	21.4800	21.5367	+0.449%	215	+13.959%
2026-02-24	21.4300	21.4405	21.4300	21.4405	+1.293%	200	+14.470%
2026-02-23	21.1500	21.1669	21.1500	21.1669	-1.714%	200	+15.950%
2026-02-20	21.5100	21.5360	21.5100	21.5360	+0.433%	200	+13.963%
2026-02-19	21.4000	21.4432	21.4000	21.4432	-0.026%	200	+14.456%
2026-02-18	21.4900	21.4900	21.4488	21.4488	+0.285%	223	+14.426%
2026-02-17	21.3879	21.3879	21.3879	21.3879	-0.048%	3	+14.752%
2026-02-13	21.3981	21.3981	21.3981	21.3981	+1.216%	1	+14.697%
2026-02-12	21.5000	21.5000	21.1410	21.1410	-1.666%	102	+16.092%
2026-02-11	21.4991	21.4991	21.4991	21.4991	-0.059%	1	+14.158%
2026-02-10	21.5900	21.5900	21.5118	21.5118	-0.181%	507	+14.091%
2026-02-09	21.5508	21.5508	21.5508	21.5508	+0.174%	55	+13.884%
2026-02-06	21.2800	21.5134	21.2800	21.5134	+3.240%	681	+14.082%
2026-02-05	21.0300	21.0300	20.8382	20.8382	-0.865%	510	+17.779%
2026-02-04	21.2100	21.2100	21.0201	21.0201	-0.165%	300	+16.760%
2026-02-03	20.8400	21.0548	20.8400	21.0548	-0.149%	1,335	+16.567%
2026-02-02	21.1300	21.1300	21.0862	21.0862	+1.246%	100	+16.394%
2026-01-30	20.8266	20.8266	20.8266	20.8266	-1.150%	0	+17.844%
2026-01-29	20.9600	21.0688	20.9600	21.0688	+0.536%	100	+16.490%
2026-01-28	20.9565	20.9565	20.9565	20.9565	-0.494%	0	+17.114%
2026-01-27	21.0400	21.0605	21.0400	21.0605	-0.259%	200	+16.536%
2026-01-26	21.1400	21.1400	21.1152	21.1152	+0.173%	103	+16.234%
2026-01-23	21.0700	21.0787	21.0700	21.0787	-1.737%	101	+16.435%
2026-01-22	21.5300	21.5300	21.4513	21.4513	+0.707%	100	+14.413%
2026-01-21	21.0400	21.3008	21.0400	21.3008	+2.355%	128	+15.221%
2026-01-20	20.9300	20.9300	20.8108	20.8108	-1.091%	101	+17.934%
2026-01-16	21.0404	21.0404	21.0404	21.0404	-0.238%	1	+16.647%
2026-01-15	21.1000	21.1000	21.0906	21.0906	+1.255%	200	+16.369%
2026-01-14	20.7700	20.8291	20.7700	20.8291	+0.425%	100	+17.830%
2026-01-13	20.8000	20.8000	20.7410	20.7410	-0.047%	292	+18.331%
2026-01-12	20.6900	20.7507	20.6900	20.7507	+0.310%	100	+18.276%
2026-01-09	20.6700	20.6865	20.6700	20.6865	+0.539%	101	+18.643%
2026-01-08	20.5500	20.5756	20.5500	20.5756	+0.783%	200	+19.282%
2026-01-07	20.4300	20.4300	20.4157	20.4157	-0.342%	100	+20.216%
2026-01-06	20.4500	20.4857	20.4500	20.4857	+1.237%	100	+19.806%
2026-01-05	20.2600	20.2600	20.2353	20.2353	+1.192%	100	+21.288%
2026-01-02	19.8800	19.9970	19.8800	19.9970	+0.500%	101	+22.733%
2025-12-31	19.9500	20.0000	19.8976	19.8976	-0.911%	601	+23.347%
2025-12-30	20.0805	20.0805	20.0805	20.0805	-0.568%	0	+22.223%
2025-12-29	20.1953	20.1953	20.1953	20.1953	-0.548%	0	+21.528%
2025-12-26	20.2750	20.3066	20.2700	20.3066	-0.165%	246	+20.862%
2025-12-24	20.2900	20.3402	20.2900	20.3402	+0.311%	108	+20.663%
2025-12-23	20.2772	20.2772	20.2772	20.2772	-0.428%	0	+21.037%
2025-12-22	20.3000	20.3643	20.3000	20.3643	+0.890%	100	+20.520%
2025-12-19	20.1846	20.1846	20.1846	20.1846	+0.351%	0	+21.593%
2025-12-18	20.1600	20.1600	20.1141	20.1141	+0.483%	111	+22.019%
2025-12-17	20.0174	20.0174	20.0174	20.0174	-0.903%	0	+22.608%
2025-12-16	20.1300	20.1999	20.1300	20.1999	-0.458%	103	+21.501%
2025-12-15	20.3100	20.3100	20.2929	20.2929	-0.321%	101	+20.944%
2025-12-12	20.3400	20.3582	20.3400	20.3582	-1.139%	100	+20.556%
2025-12-11	20.6000	20.6000	20.5928	20.5928	0.000%	102	+19.182%

.dark-mode .GQ1Ff0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GQ1Ff0{ color: #333333; background-color: white; border: 2px solid #333333; }RESMColumbia Research Enhanced Small Cap ETFstock NYSE ETF

RESM
Columbia Research Enhanced Small Cap ETF
stock NYSE ETF