MARKET IS CLOSED
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%
REMC — Columbia Research Enhanced Mid Cap ETF
NYSE ArcaColumbia Research Enhanced Mid Cap ETF
$23.13
+0.13(+0.58%)
- O
- 23.13
- H
- 23.13
- L
- 23.13
- V
- 106
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$23.13
Period Return+13.77%
Period High$23.80
Period Low$19.64
Avg Daily Volume1.2K
Total Trading Days206
REMC — Historical OHLCV Price & Volume Table
Dec 10, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $23.13 | $23.13 | $23.13 | $23.13 | +$0.13 | +0.58% | 106 | $23.13 | $23.13 $23.13 |
| Oct 5, 2026 | $22.86 | $23.00 | $22.86 | $23.00 | +$0.13 | +0.58% | 209 | $22.86 | $22.86 $23.00 |
| Oct 2, 2026 | $22.86 | $22.86 | $22.86 | $22.86 | +$0.13 | +0.56% | 111 | $22.85 | $22.86 $22.86 |
| Oct 1, 2026 | $22.74 | $22.74 | $22.74 | $22.74 | +$0.14 | +0.60% | 8 | $22.56 | $22.74 $22.74 |
| Sep 30, 2026 | $22.60 | $22.60 | $22.60 | $22.60 | $-0.06 | -0.28% | 7 | $22.71 | $22.60 $22.60 |
| Sep 29, 2026 | $22.61 | $22.67 | $22.61 | $22.67 | $-0.01 | -0.06% | 106 | $22.61 | $22.61 $22.67 |
| Sep 28, 2026 | $22.70 | $22.70 | $22.68 | $22.68 | $-0.17 | -0.74% | 106 | $22.70 | $22.68 $22.70 |
| Sep 25, 2026 | $22.85 | $22.85 | $22.85 | $22.85 | +$0.09 | +0.40% | 6 | $22.76 | $22.85 $22.85 |
| Sep 24, 2026 | $22.79 | $22.79 | $22.76 | $22.76 | $-0.02 | -0.09% | 207 | $22.79 | $22.76 $22.79 |
| Sep 23, 2026 | $22.78 | $22.78 | $22.78 | $22.78 | $-0.18 | -0.81% | 9 | $22.89 | $22.78 $22.78 |
| Sep 22, 2026 | $22.96 | $22.96 | $22.96 | $22.96 | +$0.02 | +0.10% | 11 | $23.00 | $22.96 $22.96 |
| Sep 21, 2026 | $22.94 | $22.94 | $22.94 | $22.94 | +$0.10 | +0.45% | 9 | $22.91 | $22.94 $22.94 |
| Sep 18, 2026 | $22.82 | $22.84 | $22.82 | $22.84 | $-0.14 | -0.61% | 632 | $22.82 | $22.82 $22.84 |
| Sep 17, 2026 | $22.97 | $22.97 | $22.97 | $22.97 | +$0.18 | +0.79% | 28 | $22.96 | $22.97 $22.97 |
| Sep 16, 2026 | $22.79 | $22.79 | $22.79 | $22.79 | $-0.13 | -0.55% | 9 | $22.97 | $22.79 $22.79 |
| Sep 15, 2026 | $22.92 | $22.92 | $22.92 | $22.92 | $-0.06 | -0.26% | 6 | $22.90 | $22.92 $22.92 |
| Sep 14, 2026 | $22.98 | $22.98 | $22.98 | $22.98 | $-0.05 | -0.23% | 11 | $22.97 | $22.98 $22.98 |
| Sep 11, 2026 | $23.03 | $23.03 | $23.03 | $23.03 | +$0.21 | +0.93% | 7 | $23.02 | $23.03 $23.03 |
| Sep 10, 2026 | $22.82 | $22.82 | $22.82 | $22.82 | $-0.19 | -0.82% | 212 | $22.82 | $22.82 $22.82 |
| Sep 9, 2026 | $23.01 | $23.01 | $23.01 | $23.01 | $-0.15 | -0.65% | 6 | $23.10 | $23.01 $23.01 |
| Sep 8, 2026 | $23.16 | $23.16 | $23.16 | $23.16 | $-0.27 | -1.14% | 6 | $23.24 | $23.16 $23.16 |
| Sep 4, 2026 | $23.42 | $23.42 | $23.42 | $23.42 | $-0.05 | -0.20% | 6 | $23.41 | $23.42 $23.42 |
| Sep 3, 2026 | $23.47 | $23.47 | $23.47 | $23.47 | +$0.25 | +1.09% | 8 | $23.44 | $23.47 $23.47 |
| Sep 2, 2026 | $23.22 | $23.22 | $23.22 | $23.22 | +$0.12 | +0.52% | 6 | $23.15 | $23.22 $23.22 |
| Sep 1, 2026 | $23.10 | $23.10 | $23.10 | $23.10 | $-0.21 | -0.92% | 10 | $23.20 | $23.10 $23.10 |
| Aug 31, 2026 | $23.31 | $23.31 | $23.31 | $23.31 | $-0.17 | -0.70% | 6 | $23.32 | $23.31 $23.31 |
| Aug 28, 2026 | $23.48 | $23.48 | $23.48 | $23.48 | $-0.16 | -0.69% | 6 | $23.65 | $23.48 $23.48 |
| Aug 27, 2026 | $23.64 | $23.64 | $23.64 | $23.64 | $-0.02 | -0.09% | 8 | $23.63 | $23.64 $23.64 |
| Aug 26, 2026 | $23.66 | $23.66 | $23.66 | $23.66 | +$0.07 | +0.30% | 7 | $23.62 | $23.66 $23.66 |
| Aug 25, 2026 | $23.59 | $23.59 | $23.59 | $23.59 | $-0.04 | -0.15% | 1 | $23.60 | $23.59 $23.59 |