Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.63 -0.02 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 23.71 23.71 23.56 23.56 1,486 +0.61(+2.65%)
Oct 30, 2018 22.95 22.95 22.95 22.95 25 +0.00(+0.00%)
Oct 29, 2018 22.95 22.95 22.95 22.95 23 +0.00(+0.01%)
Oct 26, 2018 22.95 22.95 22.95 22.95 243 -0.13(-0.57%)
Oct 25, 2018 23.08 23.08 23.08 23.08 277 -0.54(-2.30%)
Oct 24, 2018 23.62 23.62 23.62 23.62 235 +0.00(+0.00%)
Oct 23, 2018 23.06 23.62 23.06 23.62 2,057 -0.22(-0.92%)
Oct 22, 2018 23.84 23.84 23.84 23.84 115 -0.00(-0.01%)
Oct 19, 2018 23.88 23.90 23.84 23.84 607 -0.21(-0.86%)
Oct 18, 2018 24.06 24.08 24.05 24.05 633 -0.01(-0.04%)
Oct 17, 2018 24.06 24.06 24.06 24.06 35 +0.00(+0.00%)
Oct 16, 2018 24.20 24.20 24.06 24.06 289 +0.35(+1.46%)
Oct 15, 2018 23.71 23.71 23.71 23.71 165 +0.00(+0.00%)
Oct 12, 2018 23.71 23.71 23.71 23.71 2,309 -0.38(-1.57%)
Oct 11, 2018 24.09 24.09 24.09 24.09 1,246 -0.58(-2.37%)
Oct 10, 2018 24.68 24.68 24.68 24.68 654 -0.26(-1.02%)
Oct 09, 2018 24.93 24.93 24.93 0 +0.00(+0.00%)
Oct 08, 2018 25.02 25.02 24.93 24.93 369 -0.33(-1.30%)
Oct 05, 2018 25.26 25.26 25.26 25.26 121 +0.00(+0.00%)
Oct 04, 2018 25.26 25.26 25.26 0 +0.00(+0.00%)
Oct 03, 2018 25.20 25.26 25.20 25.26 1,140 +0.13(+0.52%)
Oct 02, 2018 25.14 25.14 25.13 25.13 966 +0.01(+0.05%)
Oct 01, 2018 25.14 25.14 25.12 25.12 599 +0.02(+0.08%)
Sep 28, 2018 25.10 25.10 25.10 25.10 121 +0.00(+0.00%)
Sep 27, 2018 25.05 25.10 25.05 25.10 515 -0.17(-0.68%)
Sep 26, 2018 25.09 25.27 25.09 25.27 1,491 -0.26(-1.03%)
Sep 25, 2018 25.53 25.53 25.53 25.53 649 +0.37(+1.46%)
Sep 24, 2018 25.16 25.16 25.16 25.16 7 +0.00(+0.01%)
Sep 21, 2018 25.16 25.16 25.16 25.16 122 -0.00(-0.01%)
Sep 20, 2018 25.16 25.16 25.16 25.16 66 +0.00(+0.00%)
Sep 19, 2018 25.16 25.16 25.16 25.16 1 +0.00(+0.00%)
Sep 18, 2018 25.19 25.26 25.16 25.16 4,471 +0.07(+0.27%)
Sep 17, 2018 25.10 25.10 1 +0.00(+0.00%)
Sep 14, 2018 25.14 25.15 25.10 25.10 366 +0.13(+0.52%)
Sep 13, 2018 24.97 24.97 24.97 24.97 83 +0.00(+0.00%)
Sep 12, 2018 24.97 24.97 24.97 0 +0.00(+0.00%)
Sep 11, 2018 24.97 24.97 18 +0.00(+0.00%)
Sep 10, 2018 24.93 25.02 24.93 24.97 7,587 -0.17(-0.68%)
Sep 07, 2018 25.14 25.14 25.14 25.14 1,223 -0.02(-0.06%)
Sep 06, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Sep 05, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Sep 04, 2018 25.15 25.15 25.15 25.15 24 +0.00(+0.00%)
Aug 31, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 30, 2018 25.15 25.15 1 +0.00(+0.00%)
Aug 29, 2018 25.15 25.15 25.15 0 +0.00(+0.00%)
Aug 28, 2018 25.38 25.38 25.15 25.15 551 +0.24(+0.96%)
Aug 27, 2018 24.91 24.91 3 +0.00(+0.00%)
Aug 24, 2018 24.91 24.91 24.91 0 +0.00(+0.00%)
Aug 23, 2018 24.91 24.91 24.91 0 +0.00(+0.00%)
Aug 22, 2018 25.04 25.04 24.91 24.91 950 +0.01(+0.02%)
Aug 21, 2018 24.91 24.91 24.91 24.91 1 +0.00(+0.00%)
Aug 20, 2018 24.91 24.91 24.91 24.91 2,354 +0.35(+1.43%)
Aug 17, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Aug 16, 2018 24.56 24.56 24.56 24.56 100 +0.00(+0.00%)
Aug 15, 2018 24.56 24.56 24.56 0 +0.00(+0.00%)
Aug 14, 2018 24.54 24.65 24.54 24.56 2,001 +0.18(+0.74%)
Aug 13, 2018 24.46 24.46 24.34 24.38 1,488 -0.11(-0.47%)
Aug 10, 2018 24.58 24.58 24.49 24.49 366 -0.22(-0.89%)
Aug 09, 2018 24.71 24.71 24.71 24.71 1 +0.00(+0.00%)
Aug 08, 2018 24.71 24.71 24.71 24.71 418 +0.01(+0.03%)
Aug 07, 2018 24.74 24.74 24.70 24.70 318 +0.06(+0.23%)
Aug 06, 2018 24.75 24.75 24.65 24.65 2,267 +0.13(+0.55%)
Aug 03, 2018 24.51 24.51 24.51 24.51 122 +0.00(+0.00%)
Aug 02, 2018 24.51 24.51 24.51 24.51 366 +0.01(+0.04%)
Aug 01, 2018 24.50 24.50 24.50 24.50 743 -0.17(-0.68%)
Jul 31, 2018 24.68 24.68 24.67 24.67 14,345 -0.18(-0.72%)
Jul 30, 2018 24.85 24.85 24 +0.00(+0.00%)
Jul 27, 2018 24.85 24.85 24.85 24.85 122 +0.00(+0.00%)
Jul 26, 2018 24.85 24.85 24.85 14 +0.34(+1.40%)
Jul 25, 2018 24.51 24.51 24.51 24.51 412 +0.20(+0.84%)
Jul 24, 2018 24.34 24.42 24.30 24.30 782 -0.09(-0.37%)
Jul 23, 2018 24.39 24.39 24.39 24.39 496 +0.05(+0.20%)
Jul 20, 2018 24.34 24.34 24.34 24.34 265 -0.02(-0.10%)
Jul 11, 2018 24.37 24.37 24.37 3 -0.18(-0.75%)
Jul 10, 2018 24.51 24.58 24.48 24.55 1,349 +0.13(+0.53%)
Jul 09, 2018 24.42 24.42 24.42 24.42 453 +0.19(+0.78%)
Jul 06, 2018 24.24 24.24 24.24 24.24 245 +0.12(+0.50%)
Jul 05, 2018 24.11 24.11 24.11 24.11 161 +0.16(+0.68%)
Jul 02, 2018 23.95 23.95 23.95 0 -0.07(-0.27%)
Jun 28, 2018 24.02 24.02 24.02 4 -0.28(-1.16%)
Jun 20, 2018 24.30 24.30 24.30 97 -0.23(-0.93%)
Jun 19, 2018 24.53 24.53 24.53 24.53 273 +0.27(+1.10%)
Jun 18, 2018 24.34 24.34 24.26 24.26 1,133 -0.30(-1.22%)
Jun 13, 2018 24.56 24.56 24.56 2 +0.02(+0.07%)
Jun 12, 2018 24.88 24.88 24.54 24.54 1,805 +0.29(+1.18%)
Jun 08, 2018 24.26 24.26 24.26 0 +0.24(+0.99%)
Jun 04, 2018 24.02 24.02 24.02 129 +0.08(+0.35%)
Jun 01, 2018 23.89 23.93 23.89 23.93 1,810 +0.14(+0.60%)
May 29, 2018 23.79 23.79 23.79 56 -0.27(-1.11%)
May 25, 2018 24.06 24.06 24.06 0 -0.29(-1.20%)
May 24, 2018 24.35 24.35 24.35 24.35 1,210 -0.26(-1.05%)
May 22, 2018 24.61 24.61 24.61 1 +0.37(+1.53%)
May 21, 2018 24.21 24.24 24.21 24.24 605 -0.02(-0.09%)
May 17, 2018 24.26 24.26 24.26 0 +0.32(+1.36%)
May 10, 2018 23.94 23.94 23.94 45 +0.12(+0.49%)
May 09, 2018 23.82 23.82 23.82 23.82 124 +0.13(+0.53%)
May 02, 2018 23.69 23.69 23.69 0 -0.41(-1.70%)
Apr 26, 2018 24.10 24.10 24.10 2 +0.06(+0.27%)
Apr 19, 2018 24.04 24.04 24.04 0 -0.22(-0.92%)
Apr 18, 2018 24.26 24.26 24.26 24.26 4,529 +0.28(+1.19%)
Apr 16, 2018 23.98 23.98 23.98 0 +0.17(+0.71%)
Apr 13, 2018 23.81 23.81 23.81 23.81 545 -0.02(-0.10%)
Apr 12, 2018 23.83 23.83 23.83 23.83 464 +0.02(+0.07%)
Apr 10, 2018 23.81 23.81 23.81 0 +0.13(+0.53%)
Apr 09, 2018 23.69 23.69 23.69 23.69 173 +0.30(+1.29%)
Apr 06, 2018 23.39 23.39 23.38 23.38 1,602 +0.03(+0.14%)
Apr 04, 2018 23.35 23.35 23.35 0 +0.13(+0.56%)
Apr 03, 2018 23.22 23.22 23.22 23.22 131 -0.37(-1.55%)
Mar 27, 2018 23.59 23.59 23.59 29 -0.01(-0.05%)
Mar 23, 2018 23.60 23.60 23.60 1 -0.06(-0.24%)
Mar 22, 2018 23.86 23.92 23.66 23.66 5,461 -0.55(-2.25%)
Mar 20, 2018 24.20 24.20 24.20 2 +0.04(+0.15%)
Mar 19, 2018 24.22 24.22 24.16 24.16 1,742 -0.23(-0.96%)
Mar 15, 2018 24.40 24.40 24.40 0 -0.25(-1.02%)
Mar 13, 2018 24.65 24.65 24.65 75 -0.03(-0.13%)
Mar 12, 2018 24.62 24.68 24.62 24.68 431 +0.38(+1.56%)
Mar 08, 2018 24.30 24.30 24.30 61 +0.10(+0.43%)
Mar 07, 2018 24.20 24.20 842 -0.05(-0.19%)
Mar 06, 2018 24.24 24.24 24.24 24.24 805 -0.05(-0.19%)
Mar 05, 2018 24.22 24.34 24.22 24.29 619 +0.42(+1.78%)
Mar 02, 2018 23.87 23.87 23.87 23.87 245 -0.23(-0.94%)
Feb 28, 2018 24.09 24.09 24.09 86 -0.33(-1.36%)
Feb 21, 2018 24.42 24.42 24.42 122 +0.34(+1.41%)
Feb 20, 2018 24.08 24.08 24.08 24.08 677 -0.35(-1.42%)
Feb 16, 2018 24.43 24.43 24.43 0 +0.31(+1.27%)
Feb 15, 2018 24.10 24.12 24.10 24.12 1,404 +0.25(+1.06%)
Feb 14, 2018 23.84 23.87 23.84 23.87 379 +0.38(+1.60%)
Feb 12, 2018 23.49 23.49 23.49 45 +0.32(+1.39%)
Feb 08, 2018 23.17 23.17 23.17 0 -0.65(-2.75%)
Feb 06, 2018 23.82 23.82 23.82 0 -0.16(-0.66%)
Feb 05, 2018 23.98 23.98 23.98 23.98 740 -0.61(-2.48%)
Feb 02, 2018 24.59 25.28 25.28 24.59 514 -0.69(-2.71%)
Jan 24, 2018 25.28 25.28 25.28 66 -0.13(-0.53%)
Jan 23, 2018 25.41 25.41 25.41 25.41 185 +0.09(+0.36%)
Jan 22, 2018 25.32 25.32 25.32 25.32 154 +0.24(+0.97%)
Jan 19, 2018 24.98 25.08 24.98 25.08 3,962 +0.10(+0.39%)
Jan 18, 2018 24.98 24.98 24.98 24.98 220 +0.15(+0.62%)
Jan 17, 2018 24.83 24.83 24.83 24.83 22,301 -0.30(-1.19%)
Jan 16, 2018 25.39 25.39 25.12 25.12 1,184 +0.15(+0.58%)
Jan 12, 2018 24.98 24.98 24.98 0 +0.43(+1.74%)
Jan 11, 2018 24.53 24.65 24.53 24.55 3,523 +0.05(+0.20%)
Jan 09, 2018 24.50 24.50 24.50 1 +0.21(+0.86%)
Jan 08, 2018 24.24 24.29 24.24 24.29 24,851 +0.10(+0.43%)
Jan 05, 2018 24.13 24.19 24.13 24.19 4,948 +0.10(+0.41%)
Jan 04, 2018 24.09 24.09 24.09 24.09 271 +0.06(+0.24%)
Jan 03, 2018 23.78 24.07 23.78 24.03 1,891 +0.21(+0.87%)
Jan 02, 2018 23.89 23.89 23.83 637 -0.06(-0.26%)
Dec 29, 2017 23.89 23.89 23.89 0 -0.02(-0.07%)
Dec 28, 2017 23.95 23.95 23.88 23.91 1,225 +0.12(+0.51%)
Dec 21, 2017 23.78 23.78 23.78 137 -0.03(-0.14%)
Dec 20, 2017 23.82 23.82 23.82 23.82 1,364 +0.10(+0.40%)
Dec 15, 2017 23.72 23.72 23.72 0 +0.15(+0.64%)
Dec 14, 2017 23.57 23.57 23.57 23.57 357 +0.05(+0.23%)
Dec 11, 2017 23.52 23.52 23.52 0 +0.06(+0.27%)
Dec 08, 2017 23.45 23.45 23.45 23.45 544 -0.18(-0.74%)
Dec 06, 2017 23.63 23.63 23.63 125 +0.02(+0.09%)
Dec 04, 2017 23.61 23.61 23.61 0 +0.32(+1.39%)
Dec 01, 2017 23.22 23.28 23.22 23.28 828 +0.46(+2.03%)
Nov 28, 2017 22.82 22.82 22.82 0 +0.20(+0.88%)
Nov 27, 2017 22.62 22.62 22.62 22.62 278 +0.07(+0.29%)
Nov 24, 2017 22.56 22.61 22.56 22.56 2,590 -0.01(-0.07%)
Nov 20, 2017 22.57 22.57 22.57 0 +0.43(+1.96%)
Nov 10, 2017 22.14 22.14 22.14 0 -0.19(-0.86%)
Nov 08, 2017 22.33 22.33 22.33 0 -0.08(-0.36%)
Nov 03, 2017 22.41 22.41 22.41 0 +0.01(+0.07%)
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.