Columbia Sustainable U.S. Equity Income ETF (ESGS) Historical Stock Data
43.09 ↓0.42 (-0.97%)
As of April 25, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, ESGS is down -0.03% a day on average. There have been 15 days where Columbia Sustainable U.S. Equity Income ETF closed green and 15 days where ESGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 43.42 | 43.51 | ↑$0.09 (0.21%) | 43.34 | 43.51 | 2.25K |
| 2024-04-23 | 43.36 | 43.33 | ↓$0.03 (-0.06%) | 43.33 | 43.44 | 1.13K |
| 2024-04-22 | 42.93 | 43.15 | ↑$0.22 (0.51%) | 42.93 | 43.42 | 2.03K |
| 2024-04-19 | 42.98 | 42.94 | ↓$0.04 (-0.09%) | 42.94 | 42.98 | 2.84K |
| 2024-04-18 | 42.82 | 42.67 | ↓$0.15 (-0.34%) | 42.65 | 42.97 | 12.88K |
| 2024-04-17 | 42.80 | 42.58 | ↓$0.22 (-0.52%) | 42.57 | 42.80 | 2.42K |
| 2024-04-16 | 42.53 | 42.61 | ↑$0.08 (0.20%) | 42.43 | 42.61 | 1.27K |
| 2024-04-15 | 42.80 | 42.75 | ↓$0.04 (-0.10%) | 42.75 | 42.80 | 532 |
| 2024-04-12 | 43.32 | 42.94 | ↓$0.38 (-0.87%) | 42.94 | 43.42 | 3.70K |
| 2024-04-11 | 43.29 | 43.61 | ↑$0.32 (0.73%) | 43.29 | 43.77 | 1.85K |
| 2024-04-10 | 43.58 | 43.63 | ↑$0.04 (0.10%) | 43.56 | 43.63 | 1.71K |
| 2024-04-09 | 44.09 | 44.11 | ↑$0.02 (0.05%) | 43.88 | 44.11 | 2.75K |
| 2024-04-08 | 44.15 | 44.07 | ↓$0.08 (-0.19%) | 44.01 | 44.29 | 9.45K |
| 2024-04-05 | 43.82 | 44.09 | ↑$0.27 (0.62%) | 43.82 | 44.20 | 2.78K |
| 2024-04-04 | 44.62 | 43.75 | ↓$0.87 (-1.94%) | 43.74 | 44.62 | 14.45K |
| 2024-04-03 | 44.10 | 44.19 | ↑$0.09 (0.21%) | 44.10 | 44.33 | 9.20K |
| 2024-04-02 | 44.00 | 44.09 | ↑$0.09 (0.22%) | 43.91 | 44.09 | 2.24K |
| 2024-04-01 | 44.62 | 44.29 | ↓$0.33 (-0.74%) | 44.24 | 44.62 | 2.12K |
| 2024-03-28 | 44.36 | 44.53 | ↑$0.18 (0.40%) | 44.36 | 44.53 | 3.07K |
| 2024-03-27 | 43.93 | 44.27 | ↑$0.34 (0.78%) | 43.93 | 44.27 | 1.90K |
| 2024-03-26 | 43.83 | 43.71 | ↓$0.12 (-0.27%) | 43.71 | 43.85 | 1.37K |
| 2024-03-25 | 43.92 | 43.77 | ↓$0.15 (-0.34%) | 43.77 | 43.92 | 1.91K |
| 2024-03-22 | 44.03 | 43.87 | ↓$0.16 (-0.37%) | 43.83 | 44.03 | 20.04K |
| 2024-03-21 | 44.11 | 44.25 | ↑$0.14 (0.33%) | 44.11 | 44.37 | 6.58K |
| 2024-03-20 | 43.54 | 43.78 | ↑$0.23 (0.54%) | 43.47 | 43.78 | 7.06K |
| 2024-03-19 | 43.27 | 43.42 | ↑$0.15 (0.35%) | 43.24 | 43.42 | 3.08K |
| 2024-03-18 | 43.31 | 43.26 | ↓$0.05 (-0.13%) | 43.22 | 43.31 | 4.57K |
| 2024-03-15 | 42.97 | 43.08 | ↑$0.11 (0.25%) | 42.96 | 43.18 | 3.35K |
| 2024-03-14 | 43.14 | 43.12 | ↓$0.02 (-0.05%) | 42.96 | 43.14 | 1.82K |
| 2024-03-13 | 43.49 | 43.30 | ↓$0.19 (-0.44%) | 43.30 | 43.49 | 4.91K |
Create an account or log in to view more rows.
$ESGS Hold on to your Butts.
$ESGS lock and load
$ESGS Many many bears
$ESGS Monday will be very interesting.
$ESGS nice day!
$ESGS green shoots
$ESGS lol who sold
$ESGS HOLDING LONG AND STRONG!!!
$ESGS futes cooperating!
$ESGS Buy Buy Buy