Skip to main content

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

44.53 +0.26 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 21.10 21.16 20.96 21.15 543 -0.68(-3.10%)
Apr 29, 2020 21.63 21.83 21.63 21.83 888 +0.69(+3.28%)
Apr 28, 2020 21.28 21.28 21.13 21.13 554 +0.31(+1.47%)
Apr 27, 2020 20.83 20.83 20.83 20.83 73 +0.69(+3.41%)
Apr 24, 2020 20.14 20.14 20.14 20.14 110 +0.24(+1.20%)
Apr 23, 2020 19.90 19.90 19.90 19.90 16 +0.13(+0.65%)
Apr 22, 2020 19.77 19.77 19.77 19.77 7 +0.37(+1.90%)
Apr 21, 2020 19.41 19.41 19.41 19.41 3 -0.57(-2.85%)
Apr 20, 2020 19.68 19.98 19.68 19.98 402 -0.41(-2.01%)
Apr 17, 2020 19.94 20.39 19.81 20.39 1,442 +0.94(+4.83%)
Apr 16, 2020 19.42 19.45 19.42 19.45 244 -0.09(-0.44%)
Apr 15, 2020 19.53 19.53 19.53 19.53 2 -0.89(-4.36%)
Apr 14, 2020 20.43 20.43 20.43 20.43 25 +0.29(+1.43%)
Apr 13, 2020 19.98 20.14 19.88 20.14 1,832 -0.46(-2.26%)
Apr 09, 2020 20.81 21.17 20.60 20.60 6,656 +0.52(+2.61%)
Apr 08, 2020 19.48 20.08 19.48 20.08 5,385 +0.79(+4.08%)
Apr 07, 2020 19.75 19.75 19.26 19.29 4,866 +0.26(+1.35%)
Apr 06, 2020 19.04 19.04 19.04 19.04 7 +1.32(+7.44%)
Apr 03, 2020 17.93 17.94 17.50 17.72 2,551 -0.32(-1.75%)
Apr 02, 2020 17.78 18.44 17.61 18.03 1,373 +0.25(+1.41%)
Apr 01, 2020 17.78 17.78 17.78 17.78 348 -0.96(-5.11%)
Mar 31, 2020 18.99 18.99 18.67 18.74 2,891 -0.37(-1.93%)
Mar 30, 2020 19.11 19.11 19.11 19.11 115 +0.52(+2.77%)
Mar 27, 2020 18.64 18.69 18.59 18.59 1,220 -0.68(-3.53%)
Mar 26, 2020 18.56 19.28 18.50 19.28 277 +1.08(+5.95%)
Mar 25, 2020 18.46 18.90 18.19 18.19 3,919 +0.48(+2.73%)
Mar 24, 2020 17.71 17.71 17.71 17.71 0 +1.62(+10.06%)
Mar 23, 2020 16.43 16.43 16.09 16.09 11,642 -0.70(-4.16%)
Mar 20, 2020 17.78 17.78 16.79 16.79 223 -0.71(-4.08%)
Mar 19, 2020 16.55 17.78 16.55 17.50 2,806 +0.28(+1.61%)
Mar 18, 2020 17.62 17.71 16.53 17.23 9,780 -1.39(-7.46%)
Mar 17, 2020 18.13 18.61 17.84 18.61 2,356 +0.78(+4.38%)
Mar 16, 2020 18.44 19.13 17.34 17.83 10,061 -2.02(-10.15%)
Mar 13, 2020 18.91 19.85 18.91 19.85 2,461 +1.28(+6.88%)
Mar 12, 2020 18.72 18.72 18.35 18.57 4,899 -2.12(-10.25%)
Mar 11, 2020 21.82 21.82 20.69 20.69 582 -1.18(-5.40%)
Mar 10, 2020 21.87 21.87 21.87 21.87 23 +0.84(+3.97%)
Mar 09, 2020 21.45 21.45 21.03 21.04 1,154 -2.14(-9.22%)
Mar 06, 2020 23.18 23.18 23.18 23.18 111 -0.40(-1.70%)
Mar 05, 2020 23.57 23.58 23.57 23.58 439 -0.97(-3.95%)
Mar 04, 2020 23.96 24.55 23.96 24.55 4,128 +0.77(+3.24%)
Mar 03, 2020 23.96 23.96 23.78 23.78 989 -0.66(-2.71%)
Mar 02, 2020 24.44 24.44 24.44 24.44 93 +0.96(+4.09%)
Feb 28, 2020 23.15 23.49 23.04 23.48 1,454 -0.61(-2.53%)
Feb 27, 2020 24.39 24.88 24.08 24.08 18,439 -0.91(-3.65%)
Feb 26, 2020 25.37 25.37 25.00 25.00 1,826 -0.46(-1.81%)
Feb 25, 2020 25.46 25.46 25.46 25.46 191 -0.96(-3.64%)
Feb 24, 2020 26.32 26.42 26.32 26.42 1,028 -0.76(-2.79%)
Feb 21, 2020 27.18 27.18 27.18 27.18 111 -0.19(-0.71%)
Feb 20, 2020 27.33 27.37 27.25 27.37 2,519 +0.07(+0.26%)
Feb 19, 2020 27.38 27.38 27.27 27.30 1,136 +0.10(+0.37%)
Feb 18, 2020 27.06 27.26 27.06 27.20 2,047 -0.18(-0.67%)
Feb 14, 2020 27.39 27.39 27.39 27.39 0 -0.11(-0.38%)
Feb 13, 2020 27.38 27.60 27.35 27.49 11,084 -0.13(-0.46%)
Feb 12, 2020 27.75 27.75 27.62 27.62 347 +0.19(+0.68%)
Feb 11, 2020 27.41 27.43 27.41 27.43 1,068 +0.24(+0.87%)
Feb 10, 2020 27.19 27.19 27.19 27.19 1 +0.07(+0.26%)
Feb 07, 2020 27.15 27.15 27.12 27.12 1,454 -0.21(-0.77%)
Feb 06, 2020 27.33 27.33 27.33 27.33 45 -0.09(-0.33%)
Feb 05, 2020 27.42 27.42 27.42 27.42 11 +0.55(+2.04%)
Feb 04, 2020 26.87 26.87 26.87 26.87 1 +0.30(+1.14%)
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.