REMC Historical Prices
NYSEARCA: REMCColumbia ThreadneedleMid-Cap BlendETFUSD
22.970.00 (0.00%)
Market open · Delayed 15 min · as of Oct 9, 9:46 AM ET
REMC price history
The price history for Columbia Research Enhanced Mid Cap (REMC) on this page begins on December 8, 2025, when the stock closed at $20.37; it most recently closed at $23.04 on October 5, 2026. The highest price in this record is $23.80, reached on August 10, 2026; the latest close is 3.2% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
REMC returns
1 week
+1.64%
1 month
-0.52%
3 months
+2.31%
6 months
+13.23%
Year to date
+14.52%
REMC price return, excluding dividends.
REMC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.04 | +13.80% |
| 2025* | 20.24 | -0.63% |
REMC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.13 | 23.13 | 23.04 | 23.04 | +0.17% | |
| 22.86 | 23.00 | 22.86 | 23.00 | +0.58% | |
| 22.86 | 22.86 | 22.86 | 22.86 | +0.56% | |
| 22.74 | 22.74 | 22.74 | 22.74 | +0.60% | |
| 22.60 | 22.60 | 22.60 | 22.60 | -0.28% | |
| 22.61 | 22.67 | 22.61 | 22.67 | -0.06% | |
| 22.70 | 22.70 | 22.68 | 22.68 | -0.74% | |
| 22.85 | 22.85 | 22.85 | 22.85 | +0.40% | |
| 22.79 | 22.79 | 22.76 | 22.76 | -0.09% | |
| 22.78 | 22.78 | 22.78 | 22.78 | -0.81% | |
| 22.96 | 22.96 | 22.96 | 22.96 | +0.10% | |
| 22.94 | 22.94 | 22.94 | 22.94 | +0.45% | |
| 22.82 | 22.84 | 22.82 | 22.84 | -0.61% | |
| 22.98 | 22.98 | 22.98 | 22.98 | +0.79% | |
| 22.79 | 22.79 | 22.79 | 22.79 | -0.55% | |
| 22.92 | 22.92 | 22.92 | 22.92 | -0.26% | |
| 22.98 | 22.98 | 22.98 | 22.98 | -0.23% | |
| 23.03 | 23.03 | 23.03 | 23.03 | +0.93% | |
| 22.82 | 22.82 | 22.82 | 22.82 | -0.82% | |
| 23.01 | 23.01 | 23.01 | 23.01 | -0.64% | |
| 23.16 | 23.16 | 23.16 | 23.16 | -1.14% | |
| 23.43 | 23.43 | 23.43 | 23.43 | -0.20% | |
| 23.47 | 23.47 | 23.47 | 23.47 | +1.09% | |
| 23.22 | 23.22 | 23.22 | 23.22 | +0.52% | |
| 23.10 | 23.10 | 23.10 | 23.10 | -0.92% | |
| 23.31 | 23.31 | 23.31 | 23.31 | -0.70% | |
| 23.48 | 23.48 | 23.48 | 23.48 | -0.69% | |
| 23.64 | 23.64 | 23.64 | 23.64 | -0.09% | |
| 23.66 | 23.66 | 23.66 | 23.66 | +0.30% | |
| 23.59 | 23.59 | 23.59 | 23.59 | -0.16% | |
| 23.63 | 23.63 | 23.63 | 23.63 | -0.26% | |
| 23.69 | 23.69 | 23.69 | 23.69 | +0.81% | |
| 23.50 | 23.50 | 23.50 | 23.50 | -0.60% | |
| 23.64 | 23.64 | 23.64 | 23.64 | +0.35% | |
| 23.66 | 23.66 | 23.56 | 23.56 | -0.68% | |
| 23.76 | 23.76 | 23.72 | 23.72 | -0.34% | |
| 23.80 | 23.80 | 23.80 | 23.80 | +0.17% | |
| 23.76 | 23.76 | 23.76 | 23.76 | +0.78% | |
| 23.58 | 23.58 | 23.58 | 23.58 | +0.09% | |
| 23.56 | 23.56 | 23.56 | 23.56 | +0.17% | |
| 23.53 | 23.53 | 23.52 | 23.52 | +0.29% | |
| 23.45 | 23.45 | 23.45 | 23.45 | +1.09% | |
| 23.20 | 23.20 | 23.20 | 23.20 | -0.78% | |
| 23.38 | 23.38 | 23.38 | 23.38 | -0.54% | |
| 23.51 | 23.51 | 23.51 | 23.51 | +1.48% | |
| 23.17 | 23.17 | 23.17 | 23.17 | +0.82% | |
| 22.98 | 22.98 | 22.98 | 22.98 | +0.02% | |
| 22.90 | 22.98 | 22.90 | 22.98 | +0.46% | |
| 22.87 | 22.87 | 22.87 | 22.87 | -0.75% | |
| 23.04 | 23.04 | 23.04 | 23.04 | +1.21% | |
| 22.77 | 22.77 | 22.77 | 22.77 | +0.77% | |
| 22.59 | 22.59 | 22.59 | 22.59 | +0.97% | |
| 22.38 | 22.38 | 22.38 | 22.38 | -0.71% | |
| 22.54 | 22.54 | 22.54 | 22.54 | -0.10% | |
| 22.54 | 22.56 | 22.54 | 22.56 | +0.23% | |
| 22.54 | 22.54 | 22.51 | 22.51 | -0.44% | |
| 22.56 | 22.61 | 22.56 | 22.61 | -0.48% | |
| 22.65 | 22.72 | 22.65 | 22.72 | +0.90% | |
| 22.45 | 22.52 | 22.45 | 22.52 | -0.36% | |
| 22.55 | 22.60 | 22.55 | 22.60 | +0.21% | |
| 22.60 | 22.60 | 22.55 | 22.55 | -0.07% | |
| 22.58 | 22.58 | 22.56 | 22.56 | +0.27% | |
| 22.44 | 22.50 | 22.44 | 22.50 | +0.96% | |
| 22.29 | 22.29 | 22.29 | 22.29 | -1.00% | |
| 22.57 | 22.57 | 22.52 | 22.52 | -0.33% | |
| 22.55 | 22.59 | 22.55 | 22.59 | +0.32% | |
| 22.52 | 22.52 | 22.52 | 22.52 | +0.22% | |
| 22.51 | 22.51 | 22.47 | 22.47 | -0.22% | |
| 22.50 | 22.52 | 22.50 | 22.52 | +0.19% | |
| 22.48 | 22.48 | 22.48 | 22.48 | +0.49% | |
| 22.37 | 22.37 | 22.37 | 22.37 | +0.61% | |
| 22.26 | 22.26 | 22.23 | 22.23 | +0.78% | |
| 22.04 | 22.06 | 22.04 | 22.06 | +0.70% | |
| 21.78 | 21.91 | 21.78 | 21.91 | +0.15% | |
| 21.86 | 21.87 | 21.86 | 21.87 | +0.33% | |
| 21.80 | 21.80 | 21.80 | 21.80 | +0.26% | |
| 22.10 | 22.10 | 21.75 | 21.75 | -1.73% | |
| 22.13 | 22.13 | 22.13 | 22.13 | -0.13% | |
| 22.18 | 22.18 | 22.16 | 22.16 | -0.17% | |
| 22.20 | 22.20 | 22.20 | 22.20 | +0.93% | |
| 21.96 | 22.00 | 21.93 | 21.99 | +1.28% | |
| 22.00 | 22.00 | 21.71 | 21.71 | -1.16% | |
| 22.01 | 22.01 | 21.97 | 21.97 | +0.78% | |
| 21.78 | 21.80 | 21.78 | 21.80 | -0.45% | |
| 21.90 | 21.90 | 21.90 | 21.90 | -0.93% | |
| 22.06 | 22.10 | 22.06 | 22.10 | +0.50% | |
| 21.98 | 21.99 | 21.98 | 21.99 | -0.42% | |
| 22.02 | 22.08 | 22.02 | 22.08 | +0.25% | |
| 22.03 | 22.03 | 22.03 | 22.03 | +0.49% | |
| 21.99 | 21.99 | 21.92 | 21.92 | +0.41% | |
| 21.85 | 21.85 | 21.83 | 21.83 | +0.09% | |
| 21.85 | 21.85 | 21.81 | 21.81 | -0.07% | |
| 21.81 | 21.83 | 21.81 | 21.83 | +0.65% | |
| 21.63 | 21.68 | 21.63 | 21.68 | +1.10% | |
| 21.45 | 21.45 | 21.45 | 21.45 | +0.08% | |
| 21.18 | 21.43 | 21.18 | 21.43 | +1.25% | |
| 21.21 | 21.21 | 21.17 | 21.17 | -0.54% | |
| 21.28 | 21.28 | 21.28 | 21.28 | +0.58% | |
| 21.16 | 21.16 | 21.16 | 21.16 | -1.05% | |
| 21.42 | 21.42 | 21.38 | 21.38 | +0.10% | |
| 21.36 | 21.36 | 21.36 | 21.36 | -0.37% | |
| 21.31 | 21.47 | 21.31 | 21.44 | -0.17% | |
| 21.52 | 21.52 | 21.48 | 21.48 | -0.20% | |
| 21.47 | 21.52 | 21.47 | 21.52 | +0.36% | |
| 21.44 | 21.44 | 21.44 | 21.44 | -1.06% | |
| 21.67 | 21.67 | 21.67 | 21.67 | +1.07% | |
| 21.30 | 21.44 | 21.30 | 21.44 | +1.07% | |
| 21.16 | 21.22 | 21.16 | 21.22 | -0.45% | |
| 21.31 | 21.31 | 21.31 | 21.31 | +0.03% | |
| 21.31 | 21.31 | 21.31 | 21.31 | +1.37% | |
| 20.98 | 21.02 | 20.98 | 21.02 | -0.14% | |
| 21.04 | 21.05 | 21.04 | 21.05 | -0.43% | |
| 21.14 | 21.14 | 21.14 | 21.14 | +0.20% | |
| 21.09 | 21.09 | 21.09 | 21.09 | -0.11% | |
| 21.12 | 21.12 | 21.12 | 21.12 | -0.28% | |
| 21.13 | 21.18 | 21.13 | 21.18 | -0.41% | |
| 21.24 | 21.27 | 21.24 | 21.27 | -0.16% | |
| 21.25 | 21.30 | 21.25 | 21.30 | +0.36% | |
| 21.20 | 21.22 | 21.20 | 21.22 | +1.28% | |
| 20.89 | 20.95 | 20.89 | 20.95 | +0.33% | |
| 20.82 | 20.89 | 20.82 | 20.89 | -0.09% | |
| 20.91 | 20.91 | 20.90 | 20.90 | +0.39% | |
| 20.69 | 20.82 | 20.69 | 20.82 | +1.16% | |
| 20.60 | 20.60 | 20.59 | 20.59 | -0.59% | |
| 20.70 | 20.71 | 20.70 | 20.71 | -0.23% | |
| 20.69 | 20.75 | 20.69 | 20.75 | +2.01% | |
| 20.36 | 20.36 | 20.35 | 20.35 | -0.05% | |
| 20.32 | 20.36 | 20.32 | 20.36 | +0.32% | |
| 20.16 | 20.29 | 20.16 | 20.29 | +0.42% | |
| 20.22 | 20.22 | 20.21 | 20.21 | +0.65% | |
| 19.93 | 20.08 | 19.93 | 20.08 | +2.05% | |
| 19.67 | 19.67 | 19.67 | 19.67 | -0.15% | |
| 19.70 | 19.70 | 19.70 | 19.70 | -1.34% | |
| 20.16 | 20.16 | 19.97 | 19.97 | -0.63% | |
| 20.11 | 20.11 | 20.10 | 20.10 | +0.49% | |
| 20.00 | 20.00 | 20.00 | 20.00 | +0.36% | |
| 20.05 | 20.06 | 19.93 | 19.93 | +1.45% | |
| 19.64 | 19.64 | 19.64 | 19.64 | -1.62% | |
| 19.91 | 19.97 | 19.91 | 19.97 | +0.09% | |
| 20.08 | 20.08 | 19.95 | 19.95 | -1.04% | |
| 20.22 | 20.22 | 20.16 | 20.16 | +0.85% | |
| 19.97 | 19.99 | 19.97 | 19.99 | +0.80% | |
| 19.98 | 19.98 | 19.83 | 19.83 | -0.20% | |
| 19.94 | 20.00 | 19.87 | 19.87 | -1.26% | |
| 20.05 | 20.13 | 20.05 | 20.13 | -0.09% | |
| 20.33 | 20.33 | 20.14 | 20.14 | -0.93% | |
| 20.06 | 20.33 | 20.06 | 20.33 | +0.06% | |
| 20.32 | 20.32 | 20.32 | 20.32 | -1.20% | |
| 20.57 | 20.57 | 20.57 | 20.57 | -1.06% | |
| 20.76 | 20.79 | 20.76 | 20.79 | +0.33% | |
| 20.72 | 20.72 | 20.72 | 20.72 | -1.10% | |
| 20.98 | 20.98 | 20.95 | 20.95 | +0.27% | |
| 20.86 | 20.89 | 20.86 | 20.89 | -0.70% | |
| 21.04 | 21.04 | 21.04 | 21.04 | +0.99% | |
| 20.74 | 20.83 | 20.74 | 20.83 | +0.13% | |
| 20.77 | 20.81 | 20.77 | 20.81 | +1.27% | |
| 20.53 | 20.55 | 20.53 | 20.55 | -1.68% | |
| 20.86 | 20.90 | 20.86 | 20.90 | +0.64% | |
| 20.73 | 20.76 | 20.73 | 20.76 | -0.57% | |
| 20.88 | 20.88 | 20.88 | 20.88 | +0.77% | |
| 20.72 | 20.72 | 20.72 | 20.72 | -0.08% | |
| 20.74 | 20.74 | 20.74 | 20.74 | +0.97% | |
| 20.93 | 20.93 | 20.54 | 20.54 | -1.76% | |
| 20.91 | 20.91 | 20.91 | 20.91 | -0.49% | |
| 21.03 | 21.03 | 21.01 | 21.01 | +0.38% | |
| 20.93 | 20.93 | 20.93 | 20.93 | +0.10% | |
| 20.91 | 20.91 | 20.91 | 20.91 | +1.98% | |
| 20.59 | 20.59 | 20.50 | 20.50 | -0.62% | |
| 20.63 | 20.63 | 20.63 | 20.63 | +0.93% | |
| 20.38 | 20.44 | 20.38 | 20.44 | -0.31% | |
| 20.47 | 20.51 | 20.47 | 20.51 | +0.79% | |
| 20.34 | 20.34 | 20.34 | 20.34 | -0.65% | |
| 20.42 | 20.48 | 20.42 | 20.48 | +0.00% | |
| 20.48 | 20.48 | 20.48 | 20.48 | -0.33% | |
| 20.53 | 20.54 | 20.53 | 20.54 | -0.44% | |
| 20.64 | 20.64 | 20.64 | 20.64 | +0.26% | |
| 20.55 | 20.58 | 20.55 | 20.58 | -0.55% | |
| 20.76 | 20.76 | 20.70 | 20.70 | +0.17% | |
| 20.56 | 20.66 | 20.56 | 20.66 | +1.32% | |
| 20.52 | 20.52 | 20.39 | 20.39 | -1.52% | |
| 20.71 | 20.71 | 20.71 | 20.71 | -0.64% | |
| 20.83 | 20.84 | 20.83 | 20.84 | +0.55% | |
| 20.71 | 20.72 | 20.71 | 20.72 | +0.19% | |
| 20.69 | 20.69 | 20.69 | 20.69 | -0.13% | |
| 20.67 | 20.71 | 20.67 | 20.71 | -0.23% | |
| 20.76 | 20.76 | 20.76 | 20.76 | +0.17% | |
| 20.72 | 20.72 | 20.72 | 20.72 | +0.72% | |
| 20.65 | 20.65 | 20.58 | 20.58 | -0.75% | |
| 20.73 | 20.73 | 20.73 | 20.73 | +1.22% | |
| 20.51 | 20.51 | 20.48 | 20.48 | +1.18% | |
| 20.16 | 20.24 | 20.16 | 20.24 | +0.64% | |
| 20.17 | 20.22 | 20.12 | 20.12 | -0.93% | |
| 20.30 | 20.30 | 20.30 | 20.30 | -0.17% | |
| 20.34 | 20.34 | 20.34 | 20.34 | -0.37% | |
| 20.40 | 20.41 | 20.38 | 20.41 | -0.01% | |
| 20.38 | 20.42 | 20.38 | 20.42 | +0.37% | |
| 20.34 | 20.34 | 20.34 | 20.34 | -0.35% | |
| 20.34 | 20.41 | 20.34 | 20.41 | +0.71% | |
| 20.27 | 20.27 | 20.27 | 20.27 | +0.51% | |
| 20.26 | 20.26 | 20.17 | 20.17 | -0.03% | |
| 20.18 | 20.18 | 20.18 | 20.18 | -0.22% | |
| 20.18 | 20.22 | 20.18 | 20.22 | -0.68% | |
| 20.35 | 20.36 | 20.35 | 20.36 | -0.07% | |
| 20.42 | 20.42 | 20.37 | 20.37 | — |