Skip to main content

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

44.53 +0.26 (+0.59%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 34.82 34.82 34.70 34.78 2,171 -0.03(-0.07%)
Oct 28, 2021 34.79 34.81 34.79 34.81 278 +0.09(+0.26%)
Oct 27, 2021 34.72 34.72 34.72 34.72 174 -0.47(-1.33%)
Oct 26, 2021 35.19 35.19 35.19 35.19 37 -0.05(-0.13%)
Oct 25, 2021 35.23 35.23 35.23 35.23 89 +0.03(+0.09%)
Oct 22, 2021 35.20 35.20 35.20 35.20 0 +0.10(+0.28%)
Oct 21, 2021 34.97 35.10 34.95 35.10 793 -0.04(-0.11%)
Oct 20, 2021 35.27 35.31 35.14 35.14 550 +0.20(+0.58%)
Oct 19, 2021 34.79 34.94 34.67 34.94 922 +0.26(+0.74%)
Oct 18, 2021 34.68 34.68 34.68 34.68 251 -0.18(-0.53%)
Oct 15, 2021 34.86 34.86 34.86 34.86 106 +0.28(+0.80%)
Oct 14, 2021 34.60 34.71 34.45 34.59 1,360 +0.43(+1.27%)
Oct 13, 2021 33.89 34.16 33.89 34.16 11,112 +0.03(+0.08%)
Oct 12, 2021 34.13 34.13 34.13 34.13 11 -0.08(-0.24%)
Oct 11, 2021 34.21 34.21 34.21 34.21 349 -0.13(-0.38%)
Oct 08, 2021 34.34 34.34 34.34 34.34 0 +0.13(+0.37%)
Oct 07, 2021 34.21 34.21 34.21 34.21 42 +0.21(+0.62%)
Oct 06, 2021 34.00 34.00 34.00 34.00 26 +0.00(+0.01%)
Oct 05, 2021 33.86 34.12 33.86 34.00 2,375 +0.37(+1.10%)
Oct 04, 2021 33.63 33.63 33.63 33.63 128 -0.07(-0.19%)
Oct 01, 2021 33.59 33.69 33.59 33.69 207 +0.29(+0.87%)
Sep 30, 2021 33.42 33.42 33.40 33.40 390 -0.43(-1.27%)
Sep 29, 2021 33.66 33.93 33.66 33.83 495 +0.16(+0.49%)
Sep 28, 2021 33.79 33.79 33.67 33.67 346 -0.42(-1.22%)
Sep 27, 2021 34.10 34.24 33.67 34.09 4,108 +0.30(+0.88%)
Sep 24, 2021 33.79 33.79 33.79 33.79 106 +0.20(+0.59%)
Sep 23, 2021 33.91 33.91 33.59 33.59 228 +0.29(+0.88%)
Sep 22, 2021 33.30 33.30 33.30 33.30 80 +0.32(+0.96%)
Sep 21, 2021 32.98 32.98 32.98 32.98 82 -0.12(-0.37%)
Sep 20, 2021 33.10 33.10 33.10 33.10 303 -0.56(-1.66%)
Sep 17, 2021 33.66 33.66 33.66 33.66 107 -0.26(-0.76%)
Sep 16, 2021 33.94 33.94 33.92 33.92 792 -0.17(-0.50%)
Sep 15, 2021 34.08 34.08 34.08 34.08 17 +0.41(+1.22%)
Sep 14, 2021 33.67 33.67 33.67 33.67 5 -0.27(-0.79%)
Sep 13, 2021 33.65 33.94 33.65 33.94 4,218 +0.18(+0.53%)
Sep 10, 2021 33.84 34.05 33.76 33.76 1,156 -0.20(-0.58%)
Sep 09, 2021 34.13 34.26 33.96 33.96 368 -0.01(-0.03%)
Sep 08, 2021 33.92 33.97 33.92 33.97 476 -0.07(-0.20%)
Sep 07, 2021 34.19 34.19 34.04 34.04 136 -0.38(-1.11%)
Sep 03, 2021 34.42 34.42 34.42 34.42 107 +0.05(+0.14%)
Sep 02, 2021 34.37 34.37 34.37 34.37 61 +0.12(+0.34%)
Sep 01, 2021 34.29 34.29 34.25 34.25 235 -0.13(-0.37%)
Aug 31, 2021 34.38 34.38 34.38 34.38 77 +0.23(+0.67%)
Aug 30, 2021 34.23 34.42 34.15 34.15 2,613 -0.27(-0.79%)
Aug 27, 2021 34.42 34.42 34.42 34.42 115 +0.26(+0.76%)
Aug 26, 2021 34.45 34.45 34.16 34.16 218 -0.29(-0.83%)
Aug 25, 2021 34.45 34.45 34.45 34.45 11 +0.17(+0.49%)
Aug 24, 2021 34.28 34.28 34.28 34.28 160 +0.13(+0.39%)
Aug 23, 2021 34.20 34.20 34.15 34.15 1,095 +0.24(+0.71%)
Aug 20, 2021 33.86 33.91 33.86 33.91 717 +0.27(+0.81%)
Aug 19, 2021 33.63 33.63 33.63 33.63 43 -0.29(-0.87%)
Aug 18, 2021 34.01 34.01 33.82 33.93 514 -0.35(-1.01%)
Aug 17, 2021 34.13 34.27 34.13 34.27 144 -0.22(-0.64%)
Aug 16, 2021 34.55 34.55 34.49 34.49 568 +0.21(+0.63%)
Aug 13, 2021 34.28 34.28 34.28 34.28 107 -0.16(-0.47%)
Aug 12, 2021 34.44 34.44 34.44 34.44 144 -0.08(-0.23%)
Aug 11, 2021 34.37 34.52 34.37 34.52 1,018 +0.47(+1.39%)
Aug 10, 2021 34.07 34.07 34.05 34.05 271 +0.22(+0.64%)
Aug 09, 2021 33.83 33.83 33.83 33.83 77 +0.01(+0.02%)
Aug 06, 2021 33.64 33.83 33.64 33.83 256 +0.26(+0.78%)
Aug 05, 2021 33.19 33.56 33.19 33.56 1,118 +0.14(+0.43%)
Aug 04, 2021 33.40 33.42 33.40 33.42 520 -0.42(-1.24%)
Aug 03, 2021 33.84 33.84 33.84 33.84 522 +0.32(+0.94%)
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.