Columbia U.S. ESG Equity Income ETF (ESGS)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Add to watchlist

42.94

+0.27

(+0.63%)

At close: 03:47PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	42.98	43.08	42.93	42.94	42.94	2,830
Apr 18, 2024	42.82	42.97	42.65	42.67	42.67	12,900
Apr 17, 2024	42.80	42.80	42.57	42.58	42.58	2,400
Apr 16, 2024	42.53	42.61	42.43	42.61	42.61	1,300
Apr 15, 2024	42.79	42.79	42.75	42.75	42.75	500
Apr 12, 2024	43.32	43.42	42.94	42.94	42.94	3,800
Apr 11, 2024	43.29	43.77	43.29	43.61	43.61	1,800
Apr 10, 2024	43.58	43.76	43.56	43.63	43.63	1,700
Apr 09, 2024	44.09	44.11	43.88	44.11	44.11	2,800
Apr 08, 2024	44.15	44.30	43.96	44.07	44.07	9,400
Apr 05, 2024	43.82	44.20	43.82	44.09	44.09	2,800
Apr 04, 2024	44.62	44.62	43.74	43.75	43.75	14,400
Apr 03, 2024	44.10	44.33	44.10	44.19	44.19	9,200
Apr 02, 2024	44.00	44.10	43.91	44.10	44.10	2,200
Apr 01, 2024	44.62	44.62	44.24	44.29	44.29	2,100
Mar 28, 2024	44.36	44.54	44.36	44.53	44.53	3,100
Mar 27, 2024	43.93	44.28	43.93	44.27	44.27	1,900
Mar 26, 2024	43.83	43.85	43.71	43.71	43.71	1,400
Mar 25, 2024	43.92	44.05	43.77	43.77	43.77	1,900
Mar 22, 2024	44.03	44.03	43.83	43.87	43.87	20,000
Mar 22, 2024	0.191 Dividend
Mar 21, 2024	44.11	44.37	44.11	44.25	44.06	6,600
Mar 20, 2024	43.54	43.81	43.47	43.78	43.59	7,100
Mar 19, 2024	43.27	43.49	43.24	43.42	43.23	3,100
Mar 18, 2024	43.31	43.31	43.22	43.26	43.07	4,600
Mar 15, 2024	42.97	43.18	42.96	43.08	42.89	3,300
Mar 14, 2024	43.14	43.17	42.96	43.12	42.93	1,800
Mar 13, 2024	43.49	43.49	43.30	43.30	43.11	4,900
Mar 12, 2024	43.27	43.27	42.97	43.21	43.02	10,000
Mar 11, 2024	42.78	43.13	42.66	43.08	42.89	3,100
Mar 08, 2024	43.15	43.15	42.89	42.89	42.71	13,000
Mar 07, 2024	43.14	43.22	43.07	43.14	42.95	3,800
Mar 06, 2024	42.80	42.96	42.68	42.77	42.59	1,700
Mar 05, 2024	42.69	42.69	42.37	42.52	42.33	6,700
Mar 04, 2024	42.56	42.82	42.56	42.67	42.48	39,600
Mar 01, 2024	42.50	42.80	42.50	42.69	42.51	11,300
Feb 29, 2024	42.33	42.44	42.25	42.41	42.23	155,300
Feb 28, 2024	42.28	42.38	42.09	42.21	42.03	7,200
Feb 27, 2024	42.27	42.32	42.27	42.32	42.14	2,100
Feb 26, 2024	42.37	42.37	42.37	42.37	42.19	200
Feb 23, 2024	42.41	42.49	42.41	42.48	42.30	1,300
Feb 22, 2024	42.18	42.55	42.18	42.44	42.26	9,600
Feb 21, 2024	41.81	41.99	41.68	41.99	41.81	3,000
Feb 20, 2024	41.77	41.87	41.71	41.71	41.53	3,200
Feb 16, 2024	42.12	42.12	41.85	41.85	41.67	1,600
Feb 15, 2024	41.71	41.95	41.71	41.95	41.77	1,100
Feb 14, 2024	41.42	41.49	41.34	41.49	41.32	1,000
Feb 13, 2024	41.31	41.41	41.06	41.28	41.10	2,600
Feb 12, 2024	41.69	41.89	41.66	41.82	41.64	5,800
Feb 09, 2024	41.52	41.59	41.44	41.58	41.40	4,300
Feb 08, 2024	41.45	41.58	41.45	41.56	41.38	3,900
Feb 07, 2024	41.47	41.51	41.34	41.40	41.22	3,300
Feb 06, 2024	41.34	41.40	41.25	41.25	41.07	1,000
Feb 05, 2024	41.18	41.28	41.10	41.24	41.06	2,700
Feb 02, 2024	41.41	41.59	41.37	41.45	41.27	1,600
Feb 01, 2024	41.11	41.43	41.00	41.39	41.21	700
Jan 31, 2024	41.37	41.38	41.12	41.12	40.94	2,000
Jan 30, 2024	41.25	41.53	41.18	41.46	41.28	3,100
Jan 29, 2024	41.22	41.36	41.07	41.32	41.14	4,400
Jan 26, 2024	41.24	41.31	41.18	41.26	41.08	17,100
Jan 25, 2024	41.17	41.23	41.03	41.23	41.06	900
Jan 24, 2024	41.07	41.07	40.84	40.84	40.67	41,700
Jan 23, 2024	40.63	40.95	40.63	40.90	40.72	3,300
Jan 22, 2024	40.65	40.85	40.65	40.75	40.57	600
Jan 19, 2024	40.37	40.61	40.35	40.57	40.40	5,600
Jan 18, 2024	39.98	40.18	39.93	40.18	40.01	2,100
Jan 17, 2024	40.02	40.03	39.90	39.97	39.80	13,700
Jan 16, 2024	40.42	40.42	40.08	40.17	40.00	3,700
Jan 12, 2024	40.37	40.41	40.37	40.41	40.24	400
Jan 11, 2024	40.31	40.31	40.31	40.31	40.13	100
Jan 10, 2024	40.26	40.40	40.26	40.35	40.17	1,700
Jan 09, 2024	40.35	40.40	40.35	40.40	40.23	400
Jan 08, 2024	40.30	40.67	40.30	40.67	40.50	1,200
Jan 05, 2024	40.36	40.43	40.36	40.43	40.26	700
Jan 04, 2024	40.43	40.51	40.39	40.39	40.22	300
Jan 03, 2024	40.53	40.57	40.53	40.55	40.37	900
Jan 02, 2024	40.58	40.83	40.58	40.74	40.56	1,300
Dec 29, 2023	40.56	40.64	40.56	40.64	40.47	2,300
Dec 28, 2023	40.79	40.87	40.75	40.75	40.57	1,300
Dec 27, 2023	41.09	41.13	40.71	40.75	40.57	1,700
Dec 26, 2023	40.89	40.89	40.80	40.80	40.63	600
Dec 22, 2023	40.62	40.62	40.43	40.54	40.37	700
Dec 21, 2023	40.39	40.39	40.39	40.39	40.22	200
Dec 20, 2023	40.70	40.97	40.13	40.13	39.95	3,800
Dec 19, 2023	40.73	40.90	40.66	40.66	40.48	600
Dec 18, 2023	40.39	40.65	40.39	40.56	40.39	6,600
Dec 18, 2023	0.251 Dividend
Dec 15, 2023	40.64	40.64	40.64	40.64	40.22	500
Dec 14, 2023	40.84	40.84	40.79	40.79	40.37	400
Dec 13, 2023	39.84	40.30	39.81	40.30	39.88	2,100
Dec 12, 2023	39.74	39.91	39.66	39.79	39.37	2,300
Dec 11, 2023	39.10	39.72	39.10	39.69	39.28	68,700
Dec 08, 2023	38.93	39.16	38.93	39.14	38.73	4,300
Dec 07, 2023	39.07	39.07	38.91	39.02	38.61	2,500
Dec 06, 2023	39.19	39.19	38.85	38.85	38.45	1,300
Dec 05, 2023	39.12	39.12	38.90	38.98	38.57	3,900
Dec 04, 2023	39.03	39.48	39.03	39.32	38.91	2,700
Dec 01, 2023	39.10	39.47	39.10	39.35	38.94	3,000
Nov 30, 2023	38.89	39.14	38.89	39.04	38.63	2,900
Nov 29, 2023	38.97	38.97	38.68	38.68	38.28	5,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD87,427.38-136.94(-0.16%)

Columbia U.S. ESG Equity Income ETF (ESGS)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
87,427.38
-136.94(-0.16%)