Columbia Sustainable U.S. Equity Income ETF (ESGS) Historical Stock Data
47.37 ↑0.00 (0.00%)
As of May 31, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, ESGS is down -0.03% a day on average. There have been 18 days where Columbia Sustainable U.S. Equity Income ETF closed green and 12 days where ESGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 47.47 | 47.37 | ↓$0.10 (-0.20%) | 47.25 | 47.56 | 17.99K |
| 2025-12-17 | 7,565.00 | 7,565.00 | ↑$0.00 (0.00%) | 7,565.00 | 7,565.00 | 10 |
| 2025-12-15 | 7,710.00 | 7,675.00 | ↓$35.00 (-0.45%) | 7,675.00 | 7,710.00 | 20 |
| 2025-12-12 | 48.37 | 48.14 | ↓$0.23 (-0.48%) | 48.04 | 48.37 | 14.24K |
| 2025-12-09 | 7,729.00 | 7,751.50 | ↑$22.50 (0.29%) | 7,729.00 | 7,755.00 | 1.94K |
| 2025-12-05 | 7,734.00 | 7,762.00 | ↑$28.00 (0.36%) | 7,733.00 | 7,762.00 | 7.93K |
| 2025-12-01 | 7,704.00 | 7,746.00 | ↑$42.00 (0.55%) | 7,704.00 | 7,746.00 | 3.75K |
| 2025-11-28 | 7,767.00 | 7,755.50 | ↓$11.50 (-0.15%) | 7,755.50 | 7,767.00 | 1 |
| 2025-11-21 | 45.54 | 45.95 | ↑$0.41 (0.90%) | 45.35 | 46.17 | 17.41K |
| 2025-11-20 | 7,681.59 | 7,647.00 | ↓$34.59 (-0.45%) | 7,647.00 | 7,701.00 | 172 |
| 2025-11-19 | 7,590.00 | 7,590.00 | ↑$0.00 (0.00%) | 7,590.00 | 7,590.00 | 14 |
| 2025-11-18 | 7,551.00 | 7,552.00 | ↑$1.00 (0.01%) | 7,546.00 | 7,552.00 | 1.91K |
| 2025-11-14 | 46.31 | 46.49 | ↑$0.18 (0.39%) | 46.27 | 46.63 | 13.92K |
| 2025-11-13 | 7,834.00 | 7,705.50 | ↓$128.50 (-1.64%) | 7,705.50 | 7,834.00 | 4 |
| 2025-11-11 | 7,747.00 | 7,747.00 | ↑$0.00 (0.00%) | 7,747.00 | 7,747.00 | 1 |
| 2025-11-07 | 46.14 | 46.45 | ↑$0.31 (0.68%) | 46.03 | 46.46 | 21.03K |
| 2025-11-05 | 7,762.00 | 7,806.00 | ↑$44.00 (0.57%) | 7,762.00 | 7,806.00 | 665 |
| 2025-10-31 | 46.35 | 46.59 | ↑$0.24 (0.51%) | 46.30 | 46.76 | 123.39K |
| 2025-10-30 | 7,824.50 | 7,824.50 | ↑$0.00 (0.00%) | 7,824.50 | 7,824.50 | 29 |
| 2025-10-24 | 7,613.00 | 7,663.00 | ↑$50.00 (0.66%) | 7,613.00 | 7,663.00 | 575 |
| 2025-10-22 | 7,587.00 | 7,509.50 | ↓$77.50 (-1.02%) | 7,509.50 | 7,592.00 | 2.65K |
| 2025-10-20 | 7,467.00 | 7,510.00 | ↑$43.00 (0.58%) | 7,467.00 | 7,510.00 | 101 |
| 2025-10-17 | 46.06 | 46.20 | ↑$0.14 (0.30%) | 45.96 | 46.33 | 12.94K |
| 2025-10-10 | 46.16 | 45.36 | ↓$0.80 (-1.73%) | 45.33 | 46.37 | 18.81K |
| 2025-09-26 | 46.74 | 46.86 | ↑$0.11 (0.25%) | 46.68 | 46.93 | 24.91K |
| 2025-09-19 | 46.77 | 46.62 | ↓$0.15 (-0.32%) | 46.50 | 46.77 | 12.38K |
| 2025-09-12 | 46.50 | 46.27 | ↓$0.23 (-0.49%) | 46.27 | 46.52 | 128.18K |
| 2025-09-05 | 46.03 | 45.72 | ↓$0.31 (-0.67%) | 45.65 | 46.08 | 14.73K |
| 2025-08-29 | 46.02 | 45.94 | ↓$0.08 (-0.17%) | 45.89 | 46.10 | 5.50K |
| 2025-08-22 | 45.87 | 46.26 | ↑$0.39 (0.86%) | 45.87 | 46.37 | 12.53K |
Create an account or log in to view more rows.
$ESGS HODL
$ESGS the redness has arrived
$ESGS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$ESGS Any red I see I shall buy
$ESGS Shorts talk the talk but cant walk the walk
$ESGS dont be a POS today
$ESGS We will not sell!
$ESGS looks good
$ESGS we back boys
$ESGS more calls coming in