Columbia Sustainable U.S. Equity Income ETF (ESGS) Historical Stock Data
39.20 ↑0.41 (1.07%)
As of Market Close on January 26th, 2023.
Historical Data
In the past 30 trading days, ESGS is down -0.02% a day on average. There have been 17 days where Columbia Sustainable U.S. Equity Income ETF closed green and 13 days where ESGS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 38.89 | 39.20 | ↑$0.31 (0.78%) | 38.89 | 39.28 | 20.91K |
| 2023-01-25 | 38.78 | 38.78 | ↑$0.00 (0.01%) | 38.75 | 38.96 | 4.28K |
| 2023-01-24 | 38.62 | 38.78 | ↑$0.16 (0.43%) | 38.62 | 38.84 | 2.43K |
| 2023-01-23 | 38.86 | 38.69 | ↓$0.17 (-0.44%) | 38.40 | 39.00 | 10.83K |
| 2023-01-20 | 37.85 | 38.37 | ↑$0.52 (1.37%) | 37.85 | 38.37 | 1.14K |
| 2023-01-19 | 37.64 | 37.79 | ↑$0.15 (0.39%) | 37.45 | 38.11 | 5.53K |
| 2023-01-18 | 38.50 | 38.14 | ↓$0.36 (-0.94%) | 38.14 | 38.50 | 2.68K |
| 2023-01-17 | 38.88 | 38.85 | ↓$0.03 (-0.08%) | 38.85 | 38.88 | 578 |
| 2023-01-13 | 38.94 | 39.14 | ↑$0.20 (0.50%) | 38.93 | 39.14 | 1.07K |
| 2023-01-12 | 38.84 | 39.00 | ↑$0.16 (0.41%) | 38.84 | 39.16 | 5.83K |
| 2023-01-11 | 39.02 | 38.81 | ↓$0.21 (-0.53%) | 38.81 | 39.02 | 1.08K |
| 2023-01-10 | 38.63 | 38.63 | ↑$0.00 (0.00%) | 38.63 | 38.63 | 304 |
| 2023-01-09 | 38.77 | 38.45 | ↓$0.32 (-0.82%) | 38.45 | 38.78 | 3.14K |
| 2023-01-06 | 38.37 | 38.55 | ↑$0.18 (0.47%) | 38.37 | 38.58 | 1.11K |
| 2023-01-05 | 37.59 | 37.55 | ↓$0.04 (-0.12%) | 37.55 | 37.59 | 4.44K |
| 2023-01-04 | 37.62 | 37.69 | ↑$0.07 (0.18%) | 37.50 | 37.81 | 2.46K |
| 2023-01-03 | 37.55 | 37.29 | ↓$0.26 (-0.69%) | 36.98 | 37.55 | 1K |
| 2022-12-30 | 37.30 | 37.38 | ↑$0.08 (0.22%) | 37.13 | 37.38 | 5.60K |
| 2022-12-29 | 37.36 | 37.49 | ↑$0.13 (0.35%) | 37.36 | 37.49 | 1.43K |
| 2022-12-28 | 37.53 | 37.00 | ↓$0.53 (-1.42%) | 37.00 | 37.53 | 3.50K |
| 2022-12-27 | 37.22 | 37.45 | ↑$0.23 (0.62%) | 37.22 | 37.59 | 1.11K |
| 2022-12-23 | 37.31 | 37.31 | ↑$0.00 (0.00%) | 37.31 | 37.31 | 181 |
| 2022-12-22 | 36.92 | 36.89 | ↓$0.03 (-0.08%) | 36.80 | 36.92 | 4.21K |
| 2022-12-21 | 37.48 | 37.39 | ↓$0.09 (-0.25%) | 37.28 | 37.48 | 3.47K |
| 2022-12-20 | 36.95 | 36.81 | ↓$0.14 (-0.39%) | 36.75 | 36.95 | 2.90K |
| 2022-12-19 | 36.87 | 36.69 | ↓$0.18 (-0.48%) | 36.62 | 36.87 | 766 |
| 2022-12-16 | 37.15 | 37.15 | ↑$0.00 (0.00%) | 37.15 | 37.15 | 102 |
| 2022-12-15 | 37.34 | 37.43 | ↑$0.09 (0.25%) | 37.11 | 37.43 | 1.13K |
| 2022-12-14 | 38.55 | 38.29 | ↓$0.26 (-0.68%) | 38.21 | 38.65 | 828 |
| 2022-12-13 | 38.49 | 38.63 | ↑$0.14 (0.35%) | 38.49 | 38.68 | 661 |
Create an account or log in to view more rows.
$ESGS fuck all u greedy bulls
$ESGS wtf is going on?
$ESGS buy
$ESGS Buy Buy Buy
$ESGS why spike ?
$ESGS BOUGHT TODAY!
$ESGS bought more
$ESGS hold and buy… go green go!!!
$ESGS bear trap
$ESGS this sell-off is meh.