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

35.02 USD UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 35.07 35.07 34.92 35.02 400 +0.19(+0.54%)
Apr 08, 2021 34.83 34.83 34.83 34.83 78 -0.09(-0.25%)
Apr 07, 2021 34.97 34.97 34.91 34.91 187 -0.04(-0.10%)
Apr 06, 2021 34.95 34.95 34.95 34.95 175 -0.03(-0.08%)
Apr 05, 2021 34.98 34.98 34.98 34.98 74 +0.27(+0.77%)
Apr 01, 2021 34.35 34.72 34.35 34.71 2,000 +0.16(+0.46%)
Mar 31, 2021 34.66 34.66 34.55 34.55 197 -0.14(-0.39%)
Mar 30, 2021 34.57 34.69 34.57 34.69 575 +0.06(+0.16%)
Mar 29, 2021 34.53 34.66 34.53 34.63 2,610 -0.07(-0.20%)
Mar 26, 2021 34.70 34.70 34.70 34.70 100 +0.62(+1.83%)
Mar 25, 2021 34.08 34.08 34.08 34.08 68 +0.41(+1.21%)
Mar 24, 2021 33.99 33.99 33.67 33.67 843 +0.18(+0.55%)
Mar 23, 2021 33.49 33.49 33.49 33.49 57 -0.53(-1.57%)
Mar 22, 2021 33.99 34.02 33.99 34.02 428 -0.13(-0.38%)
Mar 19, 2021 34.15 34.15 34.15 34.15 100 -0.04(-0.11%)
Mar 18, 2021 34.19 34.19 34.19 34.19 12 -0.11(-0.32%)
Mar 17, 2021 34.30 34.30 34.30 34.30 5 +0.11(+0.33%)
Mar 16, 2021 34.18 34.18 34.18 34.18 4 -0.28(-0.82%)
Mar 15, 2021 34.47 34.47 34.47 34.47 57 +0.15(+0.42%)
Mar 12, 2021 34.05 34.32 34.05 34.32 92,700 +0.46(+1.36%)
Mar 11, 2021 33.95 33.95 33.86 33.86 512 -0.09(-0.26%)
Mar 10, 2021 33.76 33.95 33.76 33.95 116 +0.57(+1.70%)
Mar 09, 2021 33.38 33.38 33.38 33.38 55 -0.24(-0.73%)
Mar 08, 2021 33.76 33.76 33.63 33.63 600 +0.53(+1.61%)
Mar 05, 2021 33.09 33.14 32.78 33.09 900 +0.86(+2.67%)
Mar 04, 2021 32.24 32.24 32.16 32.23 260 -0.37(-1.12%)
Mar 03, 2021 32.95 32.99 32.60 32.60 789 +0.05(+0.15%)
Mar 02, 2021 32.17 32.55 32.17 32.55 1,058 +0.09(+0.28%)
Mar 01, 2021 32.65 32.65 32.46 32.46 229 +0.63(+1.97%)
Feb 26, 2021 31.83 31.83 31.83 31.83 100 -0.33(-1.03%)
Feb 25, 2021 32.31 32.31 32.16 32.16 315 -0.76(-2.30%)
Feb 24, 2021 32.40 32.92 32.40 32.92 214 +0.53(+1.64%)
Feb 23, 2021 32.00 32.39 32.00 32.39 220 +0.09(+0.27%)
Feb 22, 2021 32.43 32.43 32.24 32.30 364 +0.26(+0.80%)
Feb 19, 2021 32.04 32.04 32.04 32.04 100 +0.35(+1.10%)
Feb 18, 2021 31.67 31.69 31.51 31.69 3,348 -0.25(-0.78%)
Feb 17, 2021 31.94 31.94 31.94 31.94 37 +0.02(+0.07%)
Feb 16, 2021 32.40 32.40 31.92 31.92 577 +0.17(+0.52%)
Feb 12, 2021 31.73 31.75 31.70 31.75 600 +0.19(+0.59%)
Feb 11, 2021 31.47 31.57 31.47 31.57 365 -0.09(-0.28%)
Feb 10, 2021 31.66 31.66 31.66 31.66 54 +0.11(+0.35%)
Feb 09, 2021 31.53 31.61 31.53 31.55 1,761 +0.03(+0.09%)
Feb 08, 2021 31.52 31.52 31.52 31.52 33 +0.35(+1.14%)
Feb 05, 2021 31.24 31.24 31.16 31.16 92,800 +0.14(+0.45%)
Feb 04, 2021 31.02 31.02 31.02 31.02 107 +0.33(+1.09%)
Feb 03, 2021 30.49 30.69 30.49 30.69 3,294 +0.25(+0.82%)
Feb 02, 2021 30.49 30.75 30.44 30.44 2,059 +0.29(+0.96%)
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.