Indicators

Columbia Sustainable U.S. Equity ETF (NY: ESGS )

44.09 +0.67 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	24.99	24.99	24.99	24.99	68	+0.13(+0.54%)
Sep 27, 2019	24.95	24.95	24.85	24.85	564	-0.03(-0.11%)
Sep 26, 2019	24.88	24.88	24.87	24.88	750	-0.06(-0.22%)
Sep 25, 2019	24.86	24.94	24.86	24.94	282	+0.19(+0.78%)
Sep 24, 2019	24.74	24.74	24.74	24.74	0	-0.24(-0.96%)
Sep 23, 2019	24.98	24.98	24.98	24.98	0	+0.03(+0.12%)
Sep 20, 2019	25.17	25.17	24.96	24.96	908	-0.07(-0.28%)
Sep 19, 2019	25.15	25.15	25.03	25.03	284	-0.08(-0.31%)
Sep 18, 2019	25.10	25.10	25.10	25.10	132	-0.02(-0.07%)
Sep 17, 2019	25.12	25.12	25.12	25.12	3	-0.21(-0.83%)
Sep 16, 2019	25.33	25.33	25.33	25.33	2	+0.02(+0.10%)
Sep 13, 2019	25.45	25.45	25.31	25.31	908	+0.04(+0.17%)
Sep 12, 2019	25.30	25.30	25.24	25.26	1,105	+0.03(+0.13%)
Sep 11, 2019	25.36	25.36	25.03	25.23	1,384	+0.27(+1.10%)
Sep 10, 2019	24.96	24.96	24.96	24.96	238	+0.36(+1.45%)
Sep 09, 2019	24.54	24.60	24.54	24.60	3,529	+0.46(+1.89%)
Sep 06, 2019	24.21	24.21	24.15	24.15	113	+0.02(+0.08%)
Sep 05, 2019	24.12	24.13	24.12	24.13	456	+0.40(+1.71%)
Sep 04, 2019	23.83	23.83	23.54	23.72	8,476	+0.39(+1.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.