NYSE Arca · RESM · ETF
Columbia Research Enhanced Small Cap ETF (RESM) ETF price history
Every NYSE Arca trading session of Columbia Research Enhanced Small Cap ETF from Dec 12, 2025 to Sep 25, 2026: 197 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RESM adjusted close, 2025 to 2026
- $24.96
- All time high, 2026
- $24.96
- 52 week high, $19.69 low
- 197
- Daily sessions since 2025
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
RESM key facts
- Columbia Research Enhanced Small Cap ETF (RESM) closed at $23.18 on Sep 25, 2026 on NYSE Arca.
- RESM's all time high close is $24.96, set on Aug 14, 2026; its all time low close is $19.79 on Mar 20, 2026.
- RESM's 52 week range is $19.69 to $24.96.
- RESM's deepest drawdown was -8.5% from Feb 26, 2026 to Mar 20, 2026.
- DataCedar holds 197 daily sessions of RESM history from Dec 12, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
RESM price chart, 2025 to 2026
RESM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -4.1% |
| 6 months | +12.5% |
| Year to date | +15.5% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 12, 2025 | +14.0% |
RESM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $24.96 on Aug 14, 2026
- All time low close
- $19.79 on Mar 20, 2026
- 52 week high
- $24.96 on Aug 14, 2026
- 52 week low
- $19.69 on Mar 20, 2026
- Deepest drawdown
- -8.5% from Feb 26, 2026 to Mar 20, 2026, recovered Apr 13, 2026
- Best single session
- +3.2% on Feb 6, 2026
- Worst single session
- -2.7% on Jun 5, 2026
- Volatility, 1 year annualised
- 16.0%
- Sessions closing higher, 1 year
- 54%
RESM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Dec 12, 2025; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.88 | $24.96 | $19.69 | $23.18 | +16.5% | 257.2K | 184 |
| 2025 | $20.32 | $20.36 | $19.90 | $19.90 | n/a | 1.4K | 13 |
RESM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $23.18 | -3.9% |
| August 2026 | $24.13 | +0.8% |
| July 2026 | $23.93 | -2.1% |
| June 2026 | $24.44 | +6.2% |
| May 2026 | $23.00 | +2.1% |
| April 2026 | $22.52 | +10.4% |
| March 2026 | $20.39 | -4.3% |
| February 2026 | $21.30 | +2.3% |
| January 2026 | $20.83 | +4.7% |
| December 2025 | $19.90 | n/a |
About the RESM data
Daily bars. 197 sessions from Dec 12, 2025 to Sep 25, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 12, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RESM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- REIX NYLIM CBRE Real Estate & Infrastructure ETF
- REK ProShares Short Real Estate
- REMC Columbia Research Enhanced Mid Cap ETF
- REMX VanEck Rare Earth and Strategic Metals ETF
- RETL Direxion Daily Retail Bull 3X ETF
- REVS Columbia Research Enhanced Value ETF
- REW ProShares UltraShort Technology
- REZ iShares Residential and Multisector Real Estate ETF
Common questions
RESM share price history
