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 (%)
Sep 29, 2023	37.89	37.89	37.23	37.23	3,084	-0.24(-0.64%)
Sep 28, 2023	37.45	37.58	37.45	37.47	25,094	+0.19(+0.50%)
Sep 27, 2023	37.16	37.44	37.16	37.28	5,494	+0.00(+0.00%)
Sep 26, 2023	37.47	37.47	37.28	37.28	1,313	-0.41(-1.10%)
Sep 25, 2023	37.64	37.69	37.67	37.69	8,029	+0.06(+0.17%)
Sep 22, 2023	37.81	37.81	37.63	37.63	645	-0.04(-0.11%)
Sep 21, 2023	37.88	37.88	37.67	37.67	2,593	-0.38(-1.00%)
Sep 20, 2023	38.48	38.48	38.05	38.05	1,796	-0.08(-0.22%)
Sep 19, 2023	38.11	38.14	38.04	38.14	13,401	-0.10(-0.25%)
Sep 18, 2023	38.26	38.31	38.20	38.23	2,780	+0.02(+0.05%)
Sep 15, 2023	38.38	38.38	38.21	38.21	1,079	-0.36(-0.94%)
Sep 14, 2023	38.41	38.67	38.41	38.58	2,401	+0.36(+0.94%)
Sep 13, 2023	38.29	38.37	38.22	38.22	625	-0.04(-0.11%)
Sep 12, 2023	38.41	38.41	38.26	38.26	359	+0.07(+0.19%)
Sep 11, 2023	38.38	38.39	38.19	38.19	1,540	+0.03(+0.07%)
Sep 08, 2023	38.33	38.33	38.16	38.16	1,637	+0.07(+0.17%)
Sep 07, 2023	38.28	38.28	38.10	38.10	1,171	-0.07(-0.19%)
Sep 06, 2023	38.26	38.26	38.17	38.17	412	-0.13(-0.35%)
Sep 05, 2023	38.44	38.44	38.30	38.30	1,132	-0.20(-0.52%)

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.