Skip to main content

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

44.53 +0.26 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 44.36 44.54 44.36 44.53 3,067 +0.26(+0.59%)
Mar 27, 2024 43.93 44.28 43.93 44.27 1,896 +0.56(+1.29%)
Mar 26, 2024 43.83 43.85 43.71 43.71 1,372 -0.06(-0.14%)
Mar 25, 2024 43.92 44.05 43.77 43.77 1,906 -0.09(-0.21%)
Mar 22, 2024 44.03 44.03 43.83 43.87 20,038 -0.39(-0.88%)
Mar 21, 2024 44.11 44.37 44.11 44.25 6,576 +0.48(+1.09%)
Mar 20, 2024 43.54 43.81 43.47 43.78 7,061 +0.36(+0.82%)
Mar 19, 2024 43.27 43.49 43.24 43.42 3,079 +0.16(+0.38%)
Mar 18, 2024 43.31 43.31 43.22 43.26 4,574 +0.18(+0.41%)
Mar 15, 2024 42.97 43.18 42.96 43.08 3,348 -0.04(-0.09%)
Mar 14, 2024 43.14 43.17 42.95 43.12 1,821 -0.18(-0.42%)
Mar 13, 2024 43.49 43.49 43.30 43.30 4,905 +0.09(+0.21%)
Mar 12, 2024 43.27 43.27 42.97 43.21 9,956 +0.13(+0.31%)
Mar 11, 2024 42.78 43.13 42.66 43.08 3,053 +0.19(+0.43%)
Mar 08, 2024 43.15 43.15 42.89 42.89 13,037 -0.25(-0.57%)
Mar 07, 2024 43.14 43.22 43.07 43.14 3,784 +0.37(+0.86%)
Mar 06, 2024 42.80 42.96 42.68 42.77 1,720 +0.25(+0.59%)
Mar 05, 2024 42.69 42.69 42.37 42.52 6,712 -0.15(-0.35%)
Mar 04, 2024 42.56 42.82 42.56 42.66 39,592 -0.03(-0.06%)
Mar 01, 2024 42.50 42.80 42.50 42.69 11,262 +0.28(+0.66%)
Feb 29, 2024 42.33 42.44 42.25 42.41 155,253 +0.20(+0.47%)
Feb 28, 2024 42.28 42.38 42.09 42.21 7,162 -0.10(-0.25%)
Feb 27, 2024 42.27 42.32 42.27 42.32 2,062 -0.06(-0.13%)
Feb 26, 2024 42.37 42.37 42.37 42.37 165 -0.11(-0.26%)
Feb 23, 2024 42.41 42.49 42.41 42.48 1,263 +0.04(+0.11%)
Feb 22, 2024 42.18 42.55 42.18 42.44 9,640 +0.45(+1.07%)
Feb 21, 2024 41.81 41.99 41.68 41.99 2,997 +0.28(+0.67%)
Feb 20, 2024 41.77 41.87 41.71 41.71 3,160 -0.14(-0.33%)
Feb 16, 2024 42.12 42.12 41.85 41.85 1,356 -0.10(-0.25%)
Feb 15, 2024 41.71 41.95 41.71 41.95 1,077 +0.46(+1.10%)
Feb 14, 2024 41.42 41.50 41.34 41.50 990 +0.22(+0.53%)
Feb 13, 2024 41.31 41.41 41.06 41.28 2,559 -0.54(-1.30%)
Feb 12, 2024 41.69 41.89 41.66 41.82 5,771 +0.24(+0.57%)
Feb 09, 2024 41.52 41.59 41.44 41.58 4,302 +0.02(+0.05%)
Feb 08, 2024 41.45 41.58 41.45 41.56 3,920 +0.16(+0.39%)
Feb 07, 2024 41.47 41.51 41.34 41.40 3,330 +0.15(+0.37%)
Feb 06, 2024 41.34 41.40 41.25 41.25 986 +0.01(+0.02%)
Feb 05, 2024 41.18 41.28 41.10 41.24 2,697 -0.21(-0.51%)
Feb 02, 2024 41.41 41.59 41.37 41.45 1,647 +0.06(+0.16%)
Feb 01, 2024 41.11 41.43 41.00 41.39 739 +0.27(+0.66%)
Jan 31, 2024 41.37 41.38 41.12 41.12 2,039 -0.34(-0.83%)
Jan 30, 2024 41.25 41.53 41.18 41.46 3,076 +0.14(+0.35%)
Jan 29, 2024 41.22 41.36 41.07 41.32 4,364 +0.06(+0.14%)
Jan 26, 2024 41.24 41.31 41.18 41.26 17,064 +0.03(+0.06%)
Jan 25, 2024 41.17 41.23 41.03 41.23 894 +0.39(+0.96%)
Jan 24, 2024 41.07 41.07 40.84 40.84 41,708 -0.05(-0.13%)
Jan 23, 2024 40.63 40.95 40.63 40.89 3,328 +0.15(+0.36%)
Jan 22, 2024 40.65 40.85 40.65 40.75 601 +0.17(+0.43%)
Jan 19, 2024 40.37 40.61 40.35 40.57 5,601 +0.39(+0.98%)
Jan 18, 2024 39.98 40.18 39.93 40.18 2,131 +0.21(+0.53%)
Jan 17, 2024 40.02 40.03 39.90 39.97 13,697 -0.20(-0.50%)
Jan 16, 2024 40.42 40.42 40.08 40.17 3,733 -0.24(-0.60%)
Jan 12, 2024 40.37 40.41 40.37 40.41 371 +0.11(+0.26%)
Jan 11, 2024 40.31 40.31 40.31 40.31 50 -0.04(-0.11%)
Jan 10, 2024 40.26 40.40 40.26 40.35 1,706 -0.05(-0.13%)
Jan 09, 2024 40.35 40.40 40.35 40.40 351 -0.27(-0.67%)
Jan 08, 2024 40.30 40.67 40.30 40.67 1,189 +0.24(+0.60%)
Jan 05, 2024 40.36 40.43 40.36 40.43 684 +0.04(+0.09%)
Jan 04, 2024 40.43 40.51 40.39 40.39 298 -0.15(-0.38%)
Jan 03, 2024 40.52 40.57 40.52 40.55 915 -0.19(-0.47%)
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.