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.

DateOpenCloseChangeLowHighVolume
2023-01-2638.8939.20↑$0.31 (0.78%)38.8939.2820.91K
2023-01-2538.7838.78↑$0.00 (0.01%)38.7538.964.28K
2023-01-2438.6238.78↑$0.16 (0.43%)38.6238.842.43K
2023-01-2338.8638.69↓$0.17 (-0.44%)38.4039.0010.83K
2023-01-2037.8538.37↑$0.52 (1.37%)37.8538.371.14K
2023-01-1937.6437.79↑$0.15 (0.39%)37.4538.115.53K
2023-01-1838.5038.14↓$0.36 (-0.94%)38.1438.502.68K
2023-01-1738.8838.85↓$0.03 (-0.08%)38.8538.88578
2023-01-1338.9439.14↑$0.20 (0.50%)38.9339.141.07K
2023-01-1238.8439.00↑$0.16 (0.41%)38.8439.165.83K
2023-01-1139.0238.81↓$0.21 (-0.53%)38.8139.021.08K
2023-01-1038.6338.63↑$0.00 (0.00%)38.6338.63304
2023-01-0938.7738.45↓$0.32 (-0.82%)38.4538.783.14K
2023-01-0638.3738.55↑$0.18 (0.47%)38.3738.581.11K
2023-01-0537.5937.55↓$0.04 (-0.12%)37.5537.594.44K
2023-01-0437.6237.69↑$0.07 (0.18%)37.5037.812.46K
2023-01-0337.5537.29↓$0.26 (-0.69%)36.9837.551K
2022-12-3037.3037.38↑$0.08 (0.22%)37.1337.385.60K
2022-12-2937.3637.49↑$0.13 (0.35%)37.3637.491.43K
2022-12-2837.5337.00↓$0.53 (-1.42%)37.0037.533.50K
2022-12-2737.2237.45↑$0.23 (0.62%)37.2237.591.11K
2022-12-2337.3137.31↑$0.00 (0.00%)37.3137.31181
2022-12-2236.9236.89↓$0.03 (-0.08%)36.8036.924.21K
2022-12-2137.4837.39↓$0.09 (-0.25%)37.2837.483.47K
2022-12-2036.9536.81↓$0.14 (-0.39%)36.7536.952.90K
2022-12-1936.8736.69↓$0.18 (-0.48%)36.6236.87766
2022-12-1637.1537.15↑$0.00 (0.00%)37.1537.15102
2022-12-1537.3437.43↑$0.09 (0.25%)37.1137.431.13K
2022-12-1438.5538.29↓$0.26 (-0.68%)38.2138.65828
2022-12-1338.4938.63↑$0.14 (0.35%)38.4938.68661
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.