MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
RESM — Columbia Research Enhanced Small Cap ETF
NYSE ArcaColumbia Research Enhanced Small Cap ETF
$23.32
-0.15(-0.62%)
- O
- 23.38
- H
- 23.38
- L
- 23.27
- V
- 1.2K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.32
Period Return+14.43%
Period High$24.96
Period Low$19.69
Avg Daily Volume1.3K
Total Trading Days206
RESM — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.38 | $23.38 | $23.27 | $23.32 | $-0.15 | -0.62% | 1,196 | $23.31 | $23.27 $23.38 |
| Oct 5, 2026 | $23.42 | $23.47 | $23.42 | $23.47 | +$0.17 | +0.74% | 119 | $23.41 | $23.42 $23.47 |
| Oct 2, 2026 | $23.35 | $23.35 | $23.29 | $23.29 | +$0.18 | +0.80% | 678 | $23.35 | $23.29 $23.35 |
| Oct 1, 2026 | $22.98 | $23.11 | $22.98 | $23.11 | +$0.10 | +0.43% | 2,314 | $23.04 | $22.98 $23.11 |
| Sep 30, 2026 | $23.03 | $23.03 | $23.01 | $23.01 | +$0.02 | +0.07% | 3,519 | $23.02 | $23.01 $23.03 |
| Sep 29, 2026 | $22.99 | $22.99 | $22.99 | $22.99 | $-0.07 | -0.29% | 10 | $23.05 | $22.99 $22.99 |
| Sep 28, 2026 | $23.06 | $23.06 | $23.06 | $23.06 | $-0.13 | -0.54% | 14 | $23.07 | $23.06 $23.06 |
| Sep 25, 2026 | $23.18 | $23.18 | $23.18 | $23.18 | +$0.02 | +0.11% | 12 | $23.16 | $23.18 $23.18 |
| Sep 24, 2026 | $23.04 | $23.16 | $23.04 | $23.16 | +$0.00 | +0.01% | 650 | $23.09 | $23.04 $23.16 |
| Sep 23, 2026 | $23.24 | $23.24 | $23.16 | $23.16 | $-0.34 | -1.45% | 114 | $23.25 | $23.16 $23.24 |
| Sep 22, 2026 | $23.50 | $23.50 | $23.50 | $23.50 | +$0.07 | +0.32% | 9 | $23.58 | $23.50 $23.50 |
| Sep 21, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | +$0.10 | +0.44% | 10 | $23.43 | $23.42 $23.42 |
| Sep 18, 2026 | $23.32 | $23.32 | $23.32 | $23.32 | $-0.16 | -0.69% | 9 | $23.31 | $23.32 $23.32 |
| Sep 17, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | +$0.08 | +0.35% | 10 | $23.60 | $23.48 $23.48 |
| Sep 16, 2026 | $23.55 | $23.55 | $23.40 | $23.40 | $-0.08 | -0.32% | 451 | $23.47 | $23.40 $23.55 |
| Sep 15, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | $-0.17 | -0.73% | 29 | $23.49 | $23.48 $23.48 |
| Sep 14, 2026 | $23.65 | $23.65 | $23.65 | $23.65 | $-0.07 | -0.31% | 59 | $23.69 | $23.65 $23.65 |
| Sep 11, 2026 | $23.80 | $23.80 | $23.72 | $23.72 | +$0.10 | +0.41% | 279 | $23.79 | $23.72 $23.80 |
| Sep 10, 2026 | $23.62 | $23.62 | $23.62 | $23.62 | $-0.20 | -0.85% | 46 | $23.70 | $23.62 $23.62 |
| Sep 9, 2026 | $23.85 | $23.85 | $23.82 | $23.82 | $-0.26 | -1.09% | 212 | $23.87 | $23.82 $23.85 |
| Sep 8, 2026 | $24.09 | $24.09 | $24.09 | $24.09 | $-0.17 | -0.70% | 16 | $24.13 | $24.09 $24.09 |
| Sep 4, 2026 | $24.26 | $24.26 | $24.26 | $24.26 | +$0.04 | +0.18% | 209 | $24.19 | $24.26 $24.26 |
| Sep 3, 2026 | $24.21 | $24.21 | $24.21 | $24.21 | +$0.10 | +0.41% | 10 | $24.17 | $24.21 $24.21 |
| Sep 2, 2026 | $24.07 | $24.11 | $24.07 | $24.11 | +$0.27 | +1.13% | 135 | $24.08 | $24.07 $24.11 |
| Sep 1, 2026 | $23.86 | $23.86 | $23.84 | $23.84 | $-0.29 | -1.19% | 213 | $23.87 | $23.84 $23.86 |
| Aug 31, 2026 | $24.13 | $24.13 | $24.13 | $24.13 | $-0.15 | -0.64% | 13 | $24.11 | $24.13 $24.13 |
| Aug 28, 2026 | $24.29 | $24.29 | $24.29 | $24.29 | $-0.26 | -1.06% | 17 | $24.38 | $24.29 $24.29 |
| Aug 27, 2026 | $24.55 | $24.55 | $24.55 | $24.55 | +$0.06 | +0.26% | 10 | $24.45 | $24.55 $24.55 |
| Aug 26, 2026 | $24.48 | $24.48 | $24.48 | $24.48 | +$0.02 | +0.08% | 18 | $24.46 | $24.48 $24.48 |
| Aug 25, 2026 | $24.46 | $24.46 | $24.46 | $24.46 | +$0.07 | +0.27% | 14 | $24.49 | $24.46 $24.46 |