Financial News
Columbia Sustainable U.S. Equity ETF (NY: ESGS )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2018 | 23.71 | 23.71 | 23.56 | 23.56 | 1,486 | +0.61(+2.65%) |
| Oct 30, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 25 | +0.00(+0.00%) |
| Oct 29, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 23 | +0.00(+0.01%) |
| Oct 26, 2018 | 22.95 | 22.95 | 22.95 | 22.95 | 243 | -0.13(-0.57%) |
| Oct 25, 2018 | 23.08 | 23.08 | 23.08 | 23.08 | 277 | -0.54(-2.30%) |
| Oct 24, 2018 | 23.62 | 23.62 | 23.62 | 23.62 | 235 | +0.00(+0.00%) |
| Oct 23, 2018 | 23.06 | 23.62 | 23.06 | 23.62 | 2,057 | -0.22(-0.92%) |
| Oct 22, 2018 | 23.84 | 23.84 | 23.84 | 23.84 | 115 | -0.00(-0.01%) |
| Oct 19, 2018 | 23.88 | 23.90 | 23.84 | 23.84 | 607 | -0.21(-0.86%) |
| Oct 18, 2018 | 24.06 | 24.08 | 24.05 | 24.05 | 633 | -0.01(-0.04%) |
| Oct 17, 2018 | 24.06 | 24.06 | 24.06 | 24.06 | 35 | +0.00(+0.00%) |
| Oct 16, 2018 | 24.20 | 24.20 | 24.06 | 24.06 | 289 | +0.35(+1.46%) |
| Oct 15, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 165 | +0.00(+0.00%) |
| Oct 12, 2018 | 23.71 | 23.71 | 23.71 | 23.71 | 2,309 | -0.38(-1.57%) |
| Oct 11, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 1,246 | -0.58(-2.37%) |
| Oct 10, 2018 | 24.68 | 24.68 | 24.68 | 24.68 | 654 | -0.26(-1.02%) |
| Oct 09, 2018 | 24.93 | 24.93 | 24.93 | 0 | +0.00(+0.00%) | |
| Oct 08, 2018 | 25.02 | 25.02 | 24.93 | 24.93 | 369 | -0.33(-1.30%) |
| Oct 05, 2018 | 25.26 | 25.26 | 25.26 | 25.26 | 121 | +0.00(+0.00%) |
| Oct 04, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 25.20 | 25.26 | 25.20 | 25.26 | 1,140 | +0.13(+0.52%) |
| Oct 02, 2018 | 25.14 | 25.14 | 25.13 | 25.13 | 966 | +0.01(+0.05%) |
| Oct 01, 2018 | 25.14 | 25.14 | 25.12 | 25.12 | 599 | +0.02(+0.08%) |
| Sep 28, 2018 | 25.10 | 25.10 | 25.10 | 25.10 | 121 | +0.00(+0.00%) |
| Sep 27, 2018 | 25.05 | 25.10 | 25.05 | 25.10 | 515 | -0.17(-0.68%) |
| Sep 26, 2018 | 25.09 | 25.27 | 25.09 | 25.27 | 1,491 | -0.26(-1.03%) |
| Sep 25, 2018 | 25.53 | 25.53 | 25.53 | 25.53 | 649 | +0.37(+1.46%) |
| Sep 24, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 7 | +0.00(+0.01%) |
| Sep 21, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 122 | -0.00(-0.01%) |
| Sep 20, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 66 | +0.00(+0.00%) |
| Sep 19, 2018 | 25.16 | 25.16 | 25.16 | 25.16 | 1 | +0.00(+0.00%) |
| Sep 18, 2018 | 25.19 | 25.26 | 25.16 | 25.16 | 4,471 | +0.07(+0.27%) |
| Sep 17, 2018 | 25.10 | 25.10 | 1 | +0.00(+0.00%) | ||
| Sep 14, 2018 | 25.14 | 25.15 | 25.10 | 25.10 | 366 | +0.13(+0.52%) |
| Sep 13, 2018 | 24.97 | 24.97 | 24.97 | 24.97 | 83 | +0.00(+0.00%) |
| Sep 12, 2018 | 24.97 | 24.97 | 24.97 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 24.97 | 24.97 | 18 | +0.00(+0.00%) | ||
| Sep 10, 2018 | 24.93 | 25.02 | 24.93 | 24.97 | 7,587 | -0.17(-0.68%) |
| Sep 07, 2018 | 25.14 | 25.14 | 25.14 | 25.14 | 1,223 | -0.02(-0.06%) |
| Sep 06, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | |
| Sep 04, 2018 | 25.15 | 25.15 | 25.15 | 25.15 | 24 | +0.00(+0.00%) |
| Aug 31, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | |
| Aug 30, 2018 | 25.15 | 25.15 | 1 | +0.00(+0.00%) | ||
| Aug 29, 2018 | 25.15 | 25.15 | 25.15 | 0 | +0.00(+0.00%) | |
| Aug 28, 2018 | 25.38 | 25.38 | 25.15 | 25.15 | 551 | +0.24(+0.96%) |
| Aug 27, 2018 | 24.91 | 24.91 | 3 | +0.00(+0.00%) | ||
| Aug 24, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
| Aug 23, 2018 | 24.91 | 24.91 | 24.91 | 0 | +0.00(+0.00%) | |
| Aug 22, 2018 | 25.04 | 25.04 | 24.91 | 24.91 | 950 | +0.01(+0.02%) |
| Aug 21, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 1 | +0.00(+0.00%) |
| Aug 20, 2018 | 24.91 | 24.91 | 24.91 | 24.91 | 2,354 | +0.35(+1.43%) |
| Aug 17, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
| Aug 16, 2018 | 24.56 | 24.56 | 24.56 | 24.56 | 100 | +0.00(+0.00%) |
| Aug 15, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.00(+0.00%) | |
| Aug 14, 2018 | 24.54 | 24.65 | 24.54 | 24.56 | 2,001 | +0.18(+0.74%) |
| Aug 13, 2018 | 24.46 | 24.46 | 24.34 | 24.38 | 1,488 | -0.11(-0.47%) |
| Aug 10, 2018 | 24.58 | 24.58 | 24.49 | 24.49 | 366 | -0.22(-0.89%) |
| Aug 09, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 1 | +0.00(+0.00%) |
| Aug 08, 2018 | 24.71 | 24.71 | 24.71 | 24.71 | 418 | +0.01(+0.03%) |
| Aug 07, 2018 | 24.74 | 24.74 | 24.70 | 24.70 | 318 | +0.06(+0.23%) |
| Aug 06, 2018 | 24.75 | 24.75 | 24.65 | 24.65 | 2,267 | +0.13(+0.55%) |
| Aug 03, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 122 | +0.00(+0.00%) |
| Aug 02, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 366 | +0.01(+0.04%) |
| Aug 01, 2018 | 24.50 | 24.50 | 24.50 | 24.50 | 743 | -0.17(-0.68%) |
| Jul 31, 2018 | 24.68 | 24.68 | 24.67 | 24.67 | 14,345 | -0.18(-0.72%) |
| Jul 30, 2018 | 24.85 | 24.85 | 24 | +0.00(+0.00%) | ||
| Jul 27, 2018 | 24.85 | 24.85 | 24.85 | 24.85 | 122 | +0.00(+0.00%) |
| Jul 26, 2018 | 24.85 | 24.85 | 24.85 | 14 | +0.34(+1.40%) | |
| Jul 25, 2018 | 24.51 | 24.51 | 24.51 | 24.51 | 412 | +0.20(+0.84%) |
| Jul 24, 2018 | 24.34 | 24.42 | 24.30 | 24.30 | 782 | -0.09(-0.37%) |
| Jul 23, 2018 | 24.39 | 24.39 | 24.39 | 24.39 | 496 | +0.05(+0.20%) |
| Jul 20, 2018 | 24.34 | 24.34 | 24.34 | 24.34 | 265 | -0.02(-0.10%) |
| Jul 11, 2018 | 24.37 | 24.37 | 24.37 | 3 | -0.18(-0.75%) | |
| Jul 10, 2018 | 24.51 | 24.58 | 24.48 | 24.55 | 1,349 | +0.13(+0.53%) |
| Jul 09, 2018 | 24.42 | 24.42 | 24.42 | 24.42 | 453 | +0.19(+0.78%) |
| Jul 06, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 245 | +0.12(+0.50%) |
| Jul 05, 2018 | 24.11 | 24.11 | 24.11 | 24.11 | 161 | +0.16(+0.68%) |
| Jul 02, 2018 | 23.95 | 23.95 | 23.95 | 0 | -0.07(-0.27%) | |
| Jun 28, 2018 | 24.02 | 24.02 | 24.02 | 4 | -0.28(-1.16%) | |
| Jun 20, 2018 | 24.30 | 24.30 | 24.30 | 97 | -0.23(-0.93%) | |
| Jun 19, 2018 | 24.53 | 24.53 | 24.53 | 24.53 | 273 | +0.27(+1.10%) |
| Jun 18, 2018 | 24.34 | 24.34 | 24.26 | 24.26 | 1,133 | -0.30(-1.22%) |
| Jun 13, 2018 | 24.56 | 24.56 | 24.56 | 2 | +0.02(+0.07%) | |
| Jun 12, 2018 | 24.88 | 24.88 | 24.54 | 24.54 | 1,805 | +0.29(+1.18%) |
| Jun 08, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.24(+0.99%) | |
| Jun 04, 2018 | 24.02 | 24.02 | 24.02 | 129 | +0.08(+0.35%) | |
| Jun 01, 2018 | 23.89 | 23.93 | 23.89 | 23.93 | 1,810 | +0.14(+0.60%) |
| May 29, 2018 | 23.79 | 23.79 | 23.79 | 56 | -0.27(-1.11%) | |
| May 25, 2018 | 24.06 | 24.06 | 24.06 | 0 | -0.29(-1.20%) | |
| May 24, 2018 | 24.35 | 24.35 | 24.35 | 24.35 | 1,210 | -0.26(-1.05%) |
| May 22, 2018 | 24.61 | 24.61 | 24.61 | 1 | +0.37(+1.53%) | |
| May 21, 2018 | 24.21 | 24.24 | 24.21 | 24.24 | 605 | -0.02(-0.09%) |
| May 17, 2018 | 24.26 | 24.26 | 24.26 | 0 | +0.32(+1.36%) | |
| May 10, 2018 | 23.94 | 23.94 | 23.94 | 45 | +0.12(+0.49%) | |
| May 09, 2018 | 23.82 | 23.82 | 23.82 | 23.82 | 124 | +0.13(+0.53%) |
| May 02, 2018 | 23.69 | 23.69 | 23.69 | 0 | -0.41(-1.70%) | |
| Apr 26, 2018 | 24.10 | 24.10 | 24.10 | 2 | +0.06(+0.27%) | |
| Apr 19, 2018 | 24.04 | 24.04 | 24.04 | 0 | -0.22(-0.92%) | |
| Apr 18, 2018 | 24.26 | 24.26 | 24.26 | 24.26 | 4,529 | +0.28(+1.19%) |
| Apr 16, 2018 | 23.98 | 23.98 | 23.98 | 0 | +0.17(+0.71%) | |
| Apr 13, 2018 | 23.81 | 23.81 | 23.81 | 23.81 | 545 | -0.02(-0.10%) |
| Apr 12, 2018 | 23.83 | 23.83 | 23.83 | 23.83 | 464 | +0.02(+0.07%) |
| Apr 10, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.13(+0.53%) | |
| Apr 09, 2018 | 23.69 | 23.69 | 23.69 | 23.69 | 173 | +0.30(+1.29%) |
| Apr 06, 2018 | 23.39 | 23.39 | 23.38 | 23.38 | 1,602 | +0.03(+0.14%) |
| Apr 04, 2018 | 23.35 | 23.35 | 23.35 | 0 | +0.13(+0.56%) | |
| Apr 03, 2018 | 23.22 | 23.22 | 23.22 | 23.22 | 131 | -0.37(-1.55%) |
| Mar 27, 2018 | 23.59 | 23.59 | 23.59 | 29 | -0.01(-0.05%) | |
| Mar 23, 2018 | 23.60 | 23.60 | 23.60 | 1 | -0.06(-0.24%) | |
| Mar 22, 2018 | 23.86 | 23.92 | 23.66 | 23.66 | 5,461 | -0.55(-2.25%) |
| Mar 20, 2018 | 24.20 | 24.20 | 24.20 | 2 | +0.04(+0.15%) | |
| Mar 19, 2018 | 24.22 | 24.22 | 24.16 | 24.16 | 1,742 | -0.23(-0.96%) |
| Mar 15, 2018 | 24.40 | 24.40 | 24.40 | 0 | -0.25(-1.02%) | |
| Mar 13, 2018 | 24.65 | 24.65 | 24.65 | 75 | -0.03(-0.13%) | |
| Mar 12, 2018 | 24.62 | 24.68 | 24.62 | 24.68 | 431 | +0.38(+1.56%) |
| Mar 08, 2018 | 24.30 | 24.30 | 24.30 | 61 | +0.10(+0.43%) | |
| Mar 07, 2018 | 24.20 | 24.20 | 842 | -0.05(-0.19%) | ||
| Mar 06, 2018 | 24.24 | 24.24 | 24.24 | 24.24 | 805 | -0.05(-0.19%) |
| Mar 05, 2018 | 24.22 | 24.34 | 24.22 | 24.29 | 619 | +0.42(+1.78%) |
| Mar 02, 2018 | 23.87 | 23.87 | 23.87 | 23.87 | 245 | -0.23(-0.94%) |
| Feb 28, 2018 | 24.09 | 24.09 | 24.09 | 86 | -0.33(-1.36%) | |
| Feb 21, 2018 | 24.42 | 24.42 | 24.42 | 122 | +0.34(+1.41%) | |
| Feb 20, 2018 | 24.08 | 24.08 | 24.08 | 24.08 | 677 | -0.35(-1.42%) |
| Feb 16, 2018 | 24.43 | 24.43 | 24.43 | 0 | +0.31(+1.27%) | |
| Feb 15, 2018 | 24.10 | 24.12 | 24.10 | 24.12 | 1,404 | +0.25(+1.06%) |
| Feb 14, 2018 | 23.84 | 23.87 | 23.84 | 23.87 | 379 | +0.38(+1.60%) |
| Feb 12, 2018 | 23.49 | 23.49 | 23.49 | 45 | +0.32(+1.39%) | |
| Feb 08, 2018 | 23.17 | 23.17 | 23.17 | 0 | -0.65(-2.75%) | |
| Feb 06, 2018 | 23.82 | 23.82 | 23.82 | 0 | -0.16(-0.66%) | |
| Feb 05, 2018 | 23.98 | 23.98 | 23.98 | 23.98 | 740 | -0.61(-2.48%) |
| Feb 02, 2018 | 24.59 | 25.28 | 25.28 | 24.59 | 514 | -0.69(-2.71%) |
| Jan 24, 2018 | 25.28 | 25.28 | 25.28 | 66 | -0.13(-0.53%) | |
| Jan 23, 2018 | 25.41 | 25.41 | 25.41 | 25.41 | 185 | +0.09(+0.36%) |
| Jan 22, 2018 | 25.32 | 25.32 | 25.32 | 25.32 | 154 | +0.24(+0.97%) |
| Jan 19, 2018 | 24.98 | 25.08 | 24.98 | 25.08 | 3,962 | +0.10(+0.39%) |
| Jan 18, 2018 | 24.98 | 24.98 | 24.98 | 24.98 | 220 | +0.15(+0.62%) |
| Jan 17, 2018 | 24.83 | 24.83 | 24.83 | 24.83 | 22,301 | -0.30(-1.19%) |
| Jan 16, 2018 | 25.39 | 25.39 | 25.12 | 25.12 | 1,184 | +0.15(+0.58%) |
| Jan 12, 2018 | 24.98 | 24.98 | 24.98 | 0 | +0.43(+1.74%) | |
| Jan 11, 2018 | 24.53 | 24.65 | 24.53 | 24.55 | 3,523 | +0.05(+0.20%) |
| Jan 09, 2018 | 24.50 | 24.50 | 24.50 | 1 | +0.21(+0.86%) | |
| Jan 08, 2018 | 24.24 | 24.29 | 24.24 | 24.29 | 24,851 | +0.10(+0.43%) |
| Jan 05, 2018 | 24.13 | 24.19 | 24.13 | 24.19 | 4,948 | +0.10(+0.41%) |
| Jan 04, 2018 | 24.09 | 24.09 | 24.09 | 24.09 | 271 | +0.06(+0.24%) |
| Jan 03, 2018 | 23.78 | 24.07 | 23.78 | 24.03 | 1,891 | +0.21(+0.87%) |
| Jan 02, 2018 | 23.89 | 23.89 | 23.83 | 637 | -0.06(-0.26%) | |
| Dec 29, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.02(-0.07%) | |
| Dec 28, 2017 | 23.95 | 23.95 | 23.88 | 23.91 | 1,225 | +0.12(+0.51%) |
| Dec 21, 2017 | 23.78 | 23.78 | 23.78 | 137 | -0.03(-0.14%) | |
| Dec 20, 2017 | 23.82 | 23.82 | 23.82 | 23.82 | 1,364 | +0.10(+0.40%) |
| Dec 15, 2017 | 23.72 | 23.72 | 23.72 | 0 | +0.15(+0.64%) | |
| Dec 14, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 357 | +0.05(+0.23%) |
| Dec 11, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.06(+0.27%) | |
| Dec 08, 2017 | 23.45 | 23.45 | 23.45 | 23.45 | 544 | -0.18(-0.74%) |
| Dec 06, 2017 | 23.63 | 23.63 | 23.63 | 125 | +0.02(+0.09%) | |
| Dec 04, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.32(+1.39%) | |
| Dec 01, 2017 | 23.22 | 23.28 | 23.22 | 23.28 | 828 | +0.46(+2.03%) |
| Nov 28, 2017 | 22.82 | 22.82 | 22.82 | 0 | +0.20(+0.88%) | |
| Nov 27, 2017 | 22.62 | 22.62 | 22.62 | 22.62 | 278 | +0.07(+0.29%) |
| Nov 24, 2017 | 22.56 | 22.61 | 22.56 | 22.56 | 2,590 | -0.01(-0.07%) |
| Nov 20, 2017 | 22.57 | 22.57 | 22.57 | 0 | +0.43(+1.96%) | |
| Nov 10, 2017 | 22.14 | 22.14 | 22.14 | 0 | -0.19(-0.86%) | |
| Nov 08, 2017 | 22.33 | 22.33 | 22.33 | 0 | -0.08(-0.36%) | |
| Nov 03, 2017 | 22.41 | 22.41 | 22.41 | 0 | +0.01(+0.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
