Indicators

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

44.09 +0.67 (+1.54%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.56	40.64	40.56	40.64	2,302	-0.11(-0.26%)
Dec 28, 2023	40.79	40.87	40.75	40.75	1,257	+0.00(+0.00%)
Dec 27, 2023	41.09	41.13	40.71	40.75	1,666	-0.05(-0.13%)
Dec 26, 2023	40.89	40.89	40.80	40.80	633	+0.26(+0.65%)
Dec 22, 2023	40.62	40.62	40.43	40.54	683	+0.15(+0.37%)
Dec 21, 2023	40.39	40.39	40.39	40.39	178	+0.27(+0.66%)
Dec 20, 2023	40.70	40.97	40.13	40.13	3,786	-0.53(-1.30%)
Dec 19, 2023	40.73	40.90	40.66	40.66	628	+0.09(+0.22%)
Dec 18, 2023	40.39	40.65	40.39	40.56	6,584	+0.17(+0.43%)
Dec 15, 2023	40.39	40.39	40.39	40.39	452	-0.15(-0.37%)
Dec 14, 2023	40.59	40.59	40.54	40.54	399	+0.48(+1.21%)
Dec 13, 2023	39.60	40.06	39.56	40.06	2,104	+0.51(+1.30%)
Dec 12, 2023	39.49	39.66	39.42	39.54	2,352	+0.09(+0.24%)
Dec 11, 2023	38.86	39.48	38.86	39.45	69,147	+0.55(+1.41%)
Dec 08, 2023	38.69	38.92	38.69	38.90	4,363	+0.12(+0.31%)
Dec 07, 2023	38.83	38.83	38.67	38.78	2,492	+0.16(+0.42%)
Dec 06, 2023	38.95	38.95	38.62	38.62	1,290	-0.12(-0.32%)
Dec 05, 2023	38.88	38.88	38.66	38.74	3,922	-0.34(-0.87%)
Dec 04, 2023	38.79	39.24	38.79	39.08	2,671	-0.03(-0.08%)

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.