Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.15	36.18	35.51	35.51	4,530	-1.10(-3.01%)
Apr 28, 2022	36.07	36.70	36.07	36.61	1,570	+0.41(+1.14%)
Apr 27, 2022	36.25	36.54	36.20	36.20	765	-0.04(-0.10%)
Apr 26, 2022	36.54	36.67	36.24	36.24	4,413	-0.63(-1.70%)
Apr 25, 2022	36.52	36.86	36.36	36.86	2,996	-0.05(-0.15%)
Apr 22, 2022	37.47	37.47	36.92	36.92	299	-0.99(-2.62%)
Apr 21, 2022	38.54	38.54	37.91	37.91	8,109	-0.57(-1.49%)
Apr 20, 2022	38.45	38.57	38.29	38.49	2,837	+0.63(+1.66%)
Apr 19, 2022	37.59	41.55	37.07	37.86	96,321	+0.51(+1.37%)
Apr 18, 2022	37.49	37.60	37.35	37.35	2,076	-0.00(-0.01%)
Apr 14, 2022	37.56	37.56	37.35	37.35	543	-0.05(-0.12%)
Apr 13, 2022	37.40	37.40	37.40	37.40	2	+0.22(+0.59%)
Apr 12, 2022	37.18	37.18	37.18	37.18	15	+0.01(+0.03%)
Apr 11, 2022	37.46	37.46	37.17	37.17	1,151	-0.27(-0.73%)
Apr 08, 2022	37.68	37.68	37.44	37.44	351	+0.28(+0.75%)
Apr 07, 2022	37.16	37.16	37.16	37.16	42	+0.25(+0.69%)
Apr 06, 2022	36.96	36.96	36.91	36.91	205	+0.04(+0.12%)
Apr 05, 2022	37.29	37.29	36.83	36.86	686	-0.29(-0.79%)
Apr 04, 2022	37.16	37.16	37.15	37.15	637	-0.04(-0.10%)

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.