Dark

ESGN
Columbia International ESG Equity Income ETF
stock NYSE

Inactive

May 31, 2024

31.42USD+1.176%(+0.37)3,208

Pre-market

0.00USD-100.000%(-31.05)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	31.3800	31.4153	31.2000	31.4153	+1.176%	3,208	0.000%
2024-05-30	31.0500	31.0500	31.0500	31.0500	+0.404%	218	+1.176%
2024-05-29	30.9700	31.0200	30.9250	30.9250	-1.516%	11,028	+1.585%
2024-05-28	31.4390	31.4400	31.4009	31.4009	+0.805%	837	+0.046%
2024-05-24	31.1500	31.1500	31.1500	31.1500	+0.972%	102	+0.852%
2024-05-23	30.8500	30.8500	30.8500	30.8500	-0.323%	190	+1.832%
2024-05-22	30.9500	30.9500	30.9500	30.9500	-1.114%	133	+1.503%
2024-05-21	31.2200	31.2988	31.2200	31.2988	-0.093%	612	+0.372%
2024-05-20	31.3278	31.3278	31.3278	31.3278	+0.341%	30	+0.279%
2024-05-17	31.2213	31.2213	31.2213	31.2213	+0.611%	10	+0.621%
2024-05-16	31.0316	31.0316	31.0316	31.0316	-1.173%	245	+1.236%
2024-05-15	31.4000	31.4000	31.3200	31.4000	+0.609%	3,456	+0.049%
2024-05-14	31.2100	31.2100	31.2100	31.2100	+0.386%	100	+0.658%
2024-05-13	31.0900	31.0900	31.0900	31.0900	-0.096%	100	+1.046%
2024-05-10	31.1400	31.1500	31.1200	31.1200	+0.355%	1,435	+0.949%
2024-05-09	31.0100	31.0100	31.0100	31.0100	+0.982%	100	+1.307%
2024-05-08	30.7084	30.7084	30.7084	30.7084	-0.544%	4	+2.302%
2024-05-07	30.8765	30.8765	30.8765	30.8765	-0.400%	18	+1.745%
2024-05-06	31.0004	31.0004	31.0004	31.0004	+0.736%	5	+1.338%
2024-05-03	30.7739	30.7739	30.7739	30.7739	+0.849%	6	+2.084%
2024-05-02	30.5150	30.5150	30.5147	30.5147	+1.784%	140	+2.951%
2024-05-01	29.9600	29.9900	29.9600	29.9799	-0.279%	251	+4.788%
2024-04-30	30.0638	30.0638	30.0638	30.0638	-1.316%	11	+4.495%
2024-04-29	30.4648	30.4648	30.4648	30.4648	+0.316%	1	+3.120%
2024-04-26	30.3687	30.3687	30.3687	30.3687	+0.900%	3	+3.446%
2024-04-25	30.0978	30.0978	30.0978	30.0978	-0.679%	1	+4.377%
2024-04-24	30.2500	30.3037	30.2500	30.3037	-0.148%	733	+3.668%
2024-04-23	30.2750	30.3486	30.2750	30.3486	+0.986%	469	+3.515%
2024-04-22	30.0524	30.0524	30.0524	30.0524	+0.901%	6	+4.535%
2024-04-19	29.7840	29.7840	29.7840	29.7840	+0.345%	11	+5.477%
2024-04-18	29.6816	29.6816	29.6816	29.6816	-0.160%	0	+5.841%
2024-04-17	29.7292	29.7292	29.7292	29.7292	-0.259%	0	+5.672%
2024-04-16	29.8000	29.8064	29.8000	29.8064	-1.447%	323	+5.398%
2024-04-15	30.2440	30.2440	30.2440	30.2440	-0.034%	16	+3.873%
2024-04-12	30.2700	30.2700	30.2542	30.2542	-1.460%	331	+3.838%
2024-04-11	30.4200	30.7600	30.4200	30.7024	+0.475%	3,109	+2.322%
2024-04-10	30.5990	30.6000	30.4546	30.5572	-1.524%	3,591	+2.808%
2024-04-09	31.1800	31.1800	30.8900	31.0300	+0.273%	8,877	+1.242%
2024-04-08	30.9455	30.9455	30.9455	30.9455	+0.740%	49	+1.518%
2024-04-05	30.6500	30.7183	30.6139	30.7183	+0.588%	411	+2.269%
2024-04-04	30.5388	30.5388	30.5388	30.5388	-0.406%	42	+2.870%
2024-04-03	30.7100	30.7100	30.6632	30.6632	+1.010%	1,452	+2.453%
2024-04-02	30.3300	30.3889	30.2950	30.3565	-0.010%	10,060	+3.488%
2024-04-01	30.3596	30.3596	30.3596	30.3596	-0.674%	24	+3.477%
2024-03-28	30.5655	30.5655	30.5655	30.5655	-0.229%	33	+2.780%
2024-03-27	30.6356	30.6356	30.6356	30.6356	+0.355%	34	+2.545%
2024-03-26	30.5272	30.5272	30.5272	30.5272	+0.101%	86	+2.909%
2024-03-25	30.4965	30.4965	30.4965	30.4965	-0.321%	73	+3.013%
2024-03-22	30.5946	30.5946	30.5946	30.5946	-0.328%	4	+2.682%
2024-03-21	30.6900	30.7171	30.6900	30.6953	+0.012%	350	+2.346%
2024-03-20	30.6916	30.6916	30.6916	30.6916	+1.072%	14	+2.358%
2024-03-19	30.3662	30.3662	30.3662	30.3662	+0.427%	11	+3.455%
2024-03-18	30.2001	30.2372	30.2001	30.2372	+0.135%	272	+3.896%
2024-03-15	30.1963	30.1963	30.1963	30.1963	+0.585%	2	+4.037%
2024-03-14	30.0208	30.0208	30.0208	30.0208	-0.514%	23	+4.645%
2024-03-13	30.1759	30.1759	30.1759	30.1759	+0.105%	8	+4.107%
2024-03-12	30.1600	30.1600	30.1442	30.1442	+0.600%	346	+4.217%
2024-03-11	29.9644	29.9644	29.9644	29.9644	-1.341%	22	+4.842%
2024-03-08	30.3717	30.3717	30.3717	30.3717	+0.102%	1	+3.436%
2024-03-07	30.2900	30.3409	30.2900	30.3409	+0.837%	522	+3.541%
2024-03-06	30.0600	30.0891	30.0400	30.0891	+1.298%	494	+4.408%
2024-03-05	29.7035	29.7035	29.7035	29.7035	+0.180%	420	+5.763%
2024-03-04	29.6181	29.6500	29.6181	29.6500	-0.269%	889	+5.954%
2024-03-01	29.7299	29.7299	29.7299	29.7299	+0.852%	68	+5.669%
2024-02-29	29.4788	29.4788	29.4788	29.4788	+0.257%	27	+6.569%
2024-02-28	29.4032	29.4032	29.4032	29.4032	-0.413%	3	+6.843%
2024-02-27	29.5250	29.5250	29.5250	29.5250	+0.348%	114	+6.402%
2024-02-26	29.4225	29.4225	29.4225	29.4225	-0.108%	306	+6.773%
2024-02-23	29.4542	29.4542	29.4542	29.4542	+0.263%	129	+6.658%
2024-02-22	29.3770	29.3770	29.3770	29.3770	+0.924%	5	+6.938%
2024-02-21	29.1080	29.1080	29.1080	29.1080	+0.597%	7	+7.927%
2024-02-20	28.8840	28.9353	28.8840	28.9353	+0.345%	327	+8.571%
2024-02-16	28.8358	28.8358	28.8358	28.8358	+0.246%	73	+8.945%
2024-02-15	28.7651	28.7651	28.7651	28.7651	+1.053%	87	+9.213%
2024-02-14	28.4655	28.4655	28.4655	28.4655	+0.787%	21	+10.363%
2024-02-13	28.2432	28.2432	28.2432	28.2432	-1.090%	3	+11.231%
2024-02-12	28.9400	28.9400	28.5545	28.5545	+0.280%	1,743	+10.019%
2024-02-09	28.2900	28.4748	28.2900	28.4748	+0.327%	208	+10.327%
2024-02-08	28.3200	28.3821	28.3000	28.3821	-0.207%	1,000	+10.687%
2024-02-07	28.4449	28.4449	28.4410	28.4410	+0.013%	522	+10.458%
2024-02-06	28.3768	28.4373	28.3768	28.4373	+0.965%	476	+10.472%
2024-02-05	28.1656	28.1656	28.1656	28.1656	-1.256%	274	+11.538%
2024-02-02	28.4500	28.5239	28.4400	28.5239	-1.077%	1,379	+10.137%
2024-02-01	28.8344	28.8344	28.8344	28.8344	+1.245%	66	+8.951%
2024-01-31	28.4797	28.4797	28.4797	28.4797	-0.434%	78	+10.308%
2024-01-30	28.5700	28.6037	28.5700	28.6037	+0.028%	655	+9.829%
2024-01-29	28.5000	28.5958	28.3800	28.5958	+0.506%	942	+9.860%
2024-01-26	28.4500	28.4518	28.4500	28.4518	+0.261%	208	+10.416%
2024-01-25	28.3776	28.3776	28.3776	28.3776	+0.374%	104	+10.705%
2024-01-24	28.2720	28.2720	28.2720	28.2720	+0.736%	41	+11.118%
2024-01-23	27.9800	28.0653	27.9800	28.0653	-0.500%	751	+11.936%
2024-01-22	28.1800	28.2063	28.1800	28.2063	+0.542%	110	+11.377%
2024-01-19	28.0543	28.0543	28.0543	28.0543	-0.027%	9	+11.980%
2024-01-18	28.0613	28.0618	28.0613	28.0618	+0.448%	1,185	+11.950%
2024-01-17	27.9367	27.9367	27.9367	27.9367	-0.884%	64	+12.452%
2024-01-16	28.4700	28.4700	28.1859	28.1859	-1.854%	243	+11.458%
2024-01-12	28.7182	28.7182	28.7182	28.7182	+0.703%	4	+9.392%
2024-01-11	28.5177	28.5177	28.5177	28.5177	+0.342%	5	+10.161%
2024-01-10	28.4002	28.4204	28.4002	28.4204	+0.749%	122	+10.538%
2024-01-09	28.1700	28.2091	28.1700	28.2091	-0.997%	1,420	+11.366%
2024-01-08	28.4933	28.4933	28.4933	28.4933	+0.598%	97	+10.255%
2024-01-05	28.3240	28.3240	28.3240	28.3240	+0.297%	8	+10.914%
2024-01-04	28.3179	28.3179	28.2402	28.2402	+0.246%	134	+11.243%
2024-01-03	28.1710	28.1710	28.1710	28.1710	-0.403%	20	+11.516%
2024-01-02	28.2851	28.2851	28.2851	28.2851	-0.846%	279	+11.067%
2023-12-29	28.5263	28.5263	28.5263	28.5263	+0.134%	0	+10.127%
2023-12-28	28.4881	28.4881	28.4881	28.4881	-0.349%	15	+10.275%
2023-12-27	28.6190	28.6190	28.5879	28.5879	+0.432%	314	+9.890%
2023-12-26	28.4650	28.4650	28.4650	28.4650	+0.349%	2	+10.365%
2023-12-22	28.4140	28.4140	28.3660	28.3660	+0.331%	239	+10.750%
2023-12-21	28.2725	28.2725	28.2725	28.2725	+1.463%	69	+11.116%
2023-12-20	27.8649	27.8649	27.8649	27.8649	-0.994%	1	+12.741%
2023-12-19	28.1448	28.1448	28.1448	28.1448	+0.835%	1	+11.620%
2023-12-18	27.9117	27.9117	27.9117	27.9117	-1.192%	25	+12.552%
2023-12-15	28.2483	28.2483	28.2483	28.2483	-1.133%	28	+11.211%
2023-12-14	28.5721	28.5721	28.5721	28.5721	+0.695%	24	+9.951%
2023-12-13	28.3748	28.3748	28.3748	28.3748	+1.054%	23	+10.715%
2023-12-12	28.0788	28.0788	28.0788	28.0788	-0.182%	2	+11.883%
2023-12-11	28.1300	28.1300	28.1300	28.1300	+0.357%	19	+11.679%
2023-12-08	28.0300	28.0300	28.0300	28.0300	+0.048%	49	+12.077%
2023-12-07	28.0165	28.0165	28.0165	28.0165	+0.732%	1	+12.131%
2023-12-06	27.8130	27.8130	27.8130	27.8130	+0.217%	0	+12.952%
2023-12-05	27.7910	27.7910	27.7528	27.7528	-0.379%	609	+13.197%
2023-12-04	27.9900	27.9900	27.8585	27.8585	-1.018%	234	+12.767%
2023-12-01	27.8200	28.2200	27.8000	28.1450	+0.885%	483	+11.619%
2023-11-30	27.8981	27.8981	27.8981	27.8981	+0.065%	0	+12.607%
2023-11-29	27.8800	27.8800	27.8800	27.8800	+0.108%	14	+12.680%
2023-11-28	27.7500	27.8500	27.7500	27.8500	+0.018%	114	+12.802%
2023-11-27	27.8450	27.8450	27.8450	27.8450	+0.191%	106	+12.822%
2023-11-24	27.7919	27.7919	27.7919	27.7919	+0.841%	1	+13.038%
2023-11-22	27.5602	27.5602	27.5602	27.5602	+0.051%	2	+13.988%
2023-11-21	27.5462	27.5462	27.5462	27.5462	-0.558%	4	+14.046%
2023-11-20	27.6300	27.7009	27.5350	27.7009	+0.649%	797	+13.409%
2023-11-17	27.5224	27.5224	27.5224	27.5224	+1.615%	1	+14.144%
2023-11-16	27.0851	27.0851	27.0851	27.0851	-0.274%	30	+15.987%
2023-11-15	27.1596	27.1596	27.1596	27.1596	-0.406%	1	+15.669%
2023-11-14	27.2704	27.2704	27.2704	27.2704	+2.309%	5	+15.199%
2023-11-13	26.6643	26.6643	26.6549	26.6549	+0.646%	405	+17.859%
2023-11-10	26.4839	26.4839	26.4839	26.4839	+1.023%	4	+18.620%
2023-11-09	26.2156	26.2156	26.2156	26.2156	+0.539%	94	+19.834%
2023-11-08	26.0751	26.0751	26.0751	26.0751	-0.898%	1	+20.480%
2023-11-07	26.3115	26.3115	26.3115	26.3115	-0.863%	3	+19.398%
2023-11-06	26.5406	26.5406	26.5406	26.5406	-0.720%	7	+18.367%
2023-11-03	26.8194	26.8500	26.7332	26.7332	+0.756%	623	+17.514%
2023-11-02	26.4500	26.5326	26.4400	26.5326	+2.147%	750	+18.403%
2023-11-01	25.7500	25.9750	25.7500	25.9750	+0.193%	302	+20.944%
2023-10-31	25.9250	25.9250	25.9250	25.9250	+0.344%	40	+21.178%
2023-10-30	25.8362	25.8362	25.8362	25.8362	+1.119%	0	+21.594%
2023-10-27	25.5504	25.5504	25.5504	25.5504	+0.191%	0	+22.954%
2023-10-26	25.5017	25.5017	25.5017	25.5017	-0.946%	0	+23.189%
2023-10-25	25.6635	25.7453	25.6635	25.7453	-0.540%	882	+22.023%
2023-10-24	25.8850	25.8850	25.8850	25.8850	+0.275%	1	+21.365%
2023-10-23	25.8238	25.8238	25.8139	25.8139	-0.194%	337	+21.699%
2023-10-20	25.8641	25.8641	25.8641	25.8641	-0.923%	6	+21.463%
2023-10-19	26.1050	26.1050	26.1050	26.1050	-0.533%	0	+20.342%
2023-10-18	26.4100	26.4100	26.2450	26.2450	-1.438%	308	+19.700%
2023-10-17	26.6279	26.6279	26.6279	26.6279	-0.047%	39	+17.979%
2023-10-16	26.4936	26.6404	26.4936	26.6404	+0.974%	196	+17.924%
2023-10-13	26.3835	26.3835	26.3835	26.3835	-0.722%	0	+19.072%
2023-10-12	26.5753	26.5753	26.5753	26.5753	-0.488%	0	+18.212%
2023-10-11	26.7055	26.7055	26.7055	26.7055	-0.148%	0	+17.636%
2023-10-10	26.7451	26.7451	26.7451	26.7451	+1.615%	0	+17.462%
2023-10-09	25.9500	26.4299	25.9500	26.3200	+0.057%	827	+19.359%
2023-10-06	26.2600	26.3049	26.2400	26.3049	+1.306%	2,891	+19.428%
2023-10-05	25.9658	25.9658	25.9658	25.9658	+1.066%	12	+20.987%
2023-10-04	25.6919	25.6919	25.6919	25.6919	-0.843%	4	+22.277%
2023-10-03	25.9102	25.9102	25.9102	25.9102	-1.361%	0	+21.247%
2023-10-02	26.2200	26.2678	26.2200	26.2678	-1.544%	272	+19.596%
2023-09-29	26.8600	26.8600	26.6796	26.6796	-0.931%	255	+17.750%
2023-09-28	26.9304	26.9304	26.9304	26.9304	+0.542%	6	+16.654%
2023-09-27	26.8939	26.8953	26.5925	26.7851	+0.413%	2,615	+17.286%
2023-09-26	26.5900	26.6800	26.5900	26.6750	-1.394%	679	+17.771%
2023-09-25	27.0522	27.0522	27.0522	27.0522	-0.857%	0	+16.128%
2023-09-22	27.2861	27.2861	27.2861	27.2861	+0.065%	1	+15.133%
2023-09-21	27.2685	27.2685	27.2685	27.2685	-0.967%	0	+15.207%
2023-09-20	27.5348	27.5348	27.5348	27.5348	-0.444%	0	+14.093%
2023-09-19	27.6575	27.6575	27.6575	27.6575	+0.545%	8	+13.587%
2023-09-18	27.5076	27.5076	27.5076	27.5076	-0.045%	11	+14.206%
2023-09-15	27.5200	27.5200	27.5200	27.5200	-0.398%	11	+14.154%
2023-09-14	27.6300	27.6300	27.6300	27.6300	+1.334%	2	+13.700%
2023-09-13	27.2663	27.2663	27.2663	27.2663	-0.269%	3	+15.217%
2023-09-12	27.3399	27.3399	27.3399	27.3399	-0.401%	0	+14.906%
2023-09-11	27.4501	27.4501	27.4501	27.4501	+1.123%	0	+14.445%
2023-09-08	27.1452	27.1452	27.1452	27.1452	-0.238%	0	+15.731%
2023-09-07	27.2100	27.2100	27.2100	27.2100	-0.098%	4	+15.455%
2023-09-06	27.1232	27.2366	27.1232	27.2366	-0.118%	140	+15.342%
2023-09-05	27.3470	27.3470	27.2689	27.2689	-0.169%	702	+15.206%
2023-09-01	27.3151	27.3151	27.3151	27.3151	+0.323%	58	+15.011%
2023-08-31	27.2271	27.2271	27.2271	27.2271	-0.486%	15	+15.382%
2023-08-30	27.4800	27.4800	27.3601	27.3601	-0.295%	260	+14.822%
2023-08-29	27.4410	27.4410	27.4410	27.4410	+1.464%	51	+14.483%
2023-08-28	27.0451	27.0451	27.0451	27.0451	+1.014%	2	+16.159%
2023-08-25	26.6500	26.7735	26.6500	26.7735	+0.727%	176	+17.337%
2023-08-24	27.1000	27.1000	26.5802	26.5802	-1.230%	1,803	+18.191%
2023-08-23	26.8500	26.9300	26.8363	26.9112	+0.454%	1,698	+16.737%
2023-08-22	26.7895	26.7895	26.7895	26.7895	-0.148%	0	+17.267%
2023-08-21	26.8292	26.8292	26.8292	26.8292	+0.447%	79	+17.094%
2023-08-18	26.7099	26.7099	26.7099	26.7099	-0.116%	7	+17.617%
2023-08-17	26.7410	26.7410	26.7410	26.7410	-0.440%	0	+17.480%
2023-08-16	26.8593	26.8593	26.8593	26.8593	-0.460%	50	+16.962%
2023-08-15	26.9835	26.9835	26.9835	26.9835	-1.022%	3	+16.424%
2023-08-14	27.2200	27.2622	27.2200	27.2622	-0.412%	110	+15.234%
2023-08-11	27.4516	27.4516	27.3750	27.3750	-0.636%	2,000	+14.759%
2023-08-10	27.7066	27.7066	27.5501	27.5501	+0.073%	250	+14.030%
2023-08-09	27.5400	27.5400	27.5300	27.5300	+0.511%	412	+14.113%
2023-08-08	27.2001	27.3900	27.2001	27.3900	-0.076%	376	+14.696%
2023-08-07	27.3425	27.4109	27.3425	27.4109	+0.682%	198	+14.609%
2023-08-04	27.3500	27.3500	27.2252	27.2252	+0.517%	259	+15.391%
2023-08-03	27.0852	27.0852	27.0852	27.0852	-0.095%	32	+15.987%
2023-08-02	27.1109	27.1109	27.1109	27.1109	-2.021%	7	+15.877%
2023-08-01	27.6700	27.6700	27.6700	27.6700	-1.161%	0	+13.536%
2023-07-31	28.0250	28.0250	27.9950	27.9950	+0.161%	255	+12.218%
2023-07-28	27.9499	27.9499	27.9499	27.9499	+0.719%	25	+12.399%
2023-07-27	27.7505	27.7505	27.7505	27.7505	-0.306%	13	+13.206%
2023-07-26	27.8357	27.8357	27.8357	27.8357	-0.266%	1	+12.860%
2023-07-25	27.9100	27.9100	27.9100	27.9100	+0.277%	3	+12.559%
2023-07-24	27.8330	27.8330	27.8330	27.8330	-0.240%	177	+12.871%
2023-07-21	27.9000	27.9000	27.9000	27.9000	+0.383%	38	+12.600%
2023-07-20	27.7936	27.7936	27.7936	27.7936	-0.382%	6	+13.031%
2023-07-19	27.9003	27.9003	27.9003	27.9003	+0.001%	7	+12.598%
2023-07-18	27.7578	27.9000	27.7578	27.9000	+0.518%	503	+12.600%
2023-07-17	27.7101	27.7562	27.7101	27.7562	+0.001%	136	+13.183%
2023-07-14	27.7558	27.7558	27.7558	27.7558	-1.132%	17	+13.185%
2023-07-13	28.0735	28.0735	28.0735	28.0735	+1.383%	8	+11.904%
2023-07-12	27.6905	27.6905	27.6905	27.6905	+2.117%	0	+13.452%
2023-07-11	27.1164	27.1164	27.1164	27.1164	+0.992%	2	+15.854%
2023-07-10	26.7700	26.8500	26.7700	26.8500	+0.030%	3,471	+17.003%
2023-07-07	26.8420	26.8420	26.8420	26.8420	+0.952%	0	+17.038%
2023-07-06	26.5888	26.5888	26.5888	26.5888	-1.669%	90	+18.152%
2023-07-05	27.0400	27.0400	27.0400	27.0400	-1.205%	1	+16.181%
2023-07-03	27.3531	27.3900	27.3531	27.3699	+0.293%	531	+14.780%
2023-06-30	27.3000	27.4000	27.2900	27.2900	+1.368%	803	+15.117%
2023-06-29	26.9218	26.9218	26.9218	26.9218	-0.162%	54	+16.691%
2023-06-28	26.9656	26.9656	26.9656	26.9656	+0.021%	115	+16.501%
2023-06-27	26.8500	26.9799	26.8500	26.9599	+0.840%	611	+16.526%
2023-06-26	26.7352	26.7352	26.7352	26.7352	-1.509%	0	+17.505%
2023-06-23	27.0901	27.1447	27.0901	27.1447	-1.400%	143	+15.733%
2023-06-22	27.4701	27.5300	27.4701	27.5300	-0.906%	199	+14.113%
2023-06-21	27.7818	27.7818	27.7818	27.7818	+0.128%	70	+13.079%
2023-06-20	27.7400	27.7464	27.7400	27.7464	-1.416%	199	+13.223%
2023-06-16	28.1390	28.1450	28.1390	28.1450	-0.237%	2,964	+11.619%
2023-06-15	28.1920	28.2400	28.1400	28.2119	+1.366%	1,190	+11.355%
2023-06-14	27.9899	27.9899	27.8318	27.8318	+0.512%	287	+12.876%
2023-06-13	27.6901	27.6901	27.6901	27.6901	+0.985%	936	+13.453%
2023-06-12	27.3545	27.4201	27.3389	27.4201	+0.183%	356	+14.570%
2023-06-09	27.3865	27.4699	27.3100	27.3700	-0.418%	521	+14.780%
2023-06-08	27.3000	27.4850	27.3000	27.4850	+1.066%	142	+14.300%
2023-06-07	27.2600	27.2600	27.1601	27.1952	-0.139%	1,611	+15.518%
2023-06-06	27.1600	27.2331	27.1600	27.2331	+0.269%	752	+15.357%
2023-06-05	27.1800	27.1900	27.1600	27.1600	-0.512%	4,181	+15.668%
2023-06-02	27.2998	27.2998	27.2998	27.2998	+1.468%	0	+15.075%
2023-06-01	26.9049	26.9049	26.9049	26.9049	+1.419%	14	+16.764%
2023-05-31	26.6200	26.6200	26.4700	26.5284	-1.179%	7,787	+18.421%
2023-05-30	26.9399	26.9399	26.7700	26.8450	+0.018%	7,062	+17.025%
2023-05-26	26.8401	26.8401	26.8401	26.8401	+0.608%	0	+17.046%
2023-05-25	26.6778	26.6778	26.6778	26.6778	-0.235%	8	+17.758%
2023-05-24	26.7401	26.7406	26.7401	26.7406	-1.235%	115	+17.482%
2023-05-23	27.0749	27.0749	27.0749	27.0749	-1.078%	0	+16.031%
2023-05-22	27.3700	27.3700	27.3700	27.3700	+0.041%	0	+14.780%
2023-05-19	27.3587	27.3587	27.3587	27.3587	+0.507%	0	+14.827%
2023-05-18	27.2000	27.2266	27.1309	27.2208	-0.181%	2,369	+15.409%
2023-05-17	27.0900	27.2701	27.0900	27.2701	+0.331%	141	+15.201%
2023-05-16	27.2464	27.2464	27.1800	27.1800	-0.767%	608	+15.582%
2023-05-15	27.3901	27.3901	27.3901	27.3901	+0.773%	6	+14.696%
2023-05-12	27.2700	27.2700	27.1688	27.1801	-0.114%	775	+15.582%
2023-05-11	27.2111	27.2111	27.2111	27.2111	-0.252%	0	+15.450%
2023-05-10	27.2799	27.2799	27.2799	27.2799	-0.329%	24	+15.159%
2023-05-09	27.3200	27.3912	27.3200	27.3700	+0.699%	704	+14.780%
2023-05-08	27.1800	27.1800	27.1800	27.1800	-0.293%	50	+15.582%
2023-05-05	27.1800	27.2599	27.1800	27.2599	+1.406%	100	+15.244%
2023-05-04	26.9100	26.9700	26.3000	26.8820	-0.282%	4,548	+16.864%
2023-05-03	26.9753	26.9753	26.9579	26.9579	+0.629%	867	+16.535%
2023-05-02	26.6570	26.7894	26.6570	26.7894	-1.155%	343	+17.268%
2023-05-01	27.1025	27.1025	27.1025	27.1025	-0.081%	48	+15.913%
2023-04-28	27.1245	27.1245	27.1245	27.1245	-0.312%	301	+15.819%
2023-04-27	27.2095	27.2095	27.2095	27.2095	+1.546%	196	+15.457%
2023-04-26	26.9600	27.0255	26.7953	26.7953	-0.420%	1,998	+17.242%
2023-04-25	26.9083	26.9083	26.9083	26.9083	-0.972%	0	+16.749%
2023-04-24	27.1724	27.1724	27.1724	27.1724	+0.214%	2	+15.615%
2023-04-21	27.1144	27.1144	27.1144	27.1144	+0.562%	7	+15.862%
2023-04-20	26.9629	26.9629	26.9629	26.9629	-0.007%	33	+16.513%
2023-04-19	26.9940	26.9940	26.9648	26.9648	-0.291%	589	+16.505%
2023-04-18	26.8900	27.0435	26.8900	27.0435	+0.810%	213	+16.166%
2023-04-17	26.8263	26.8263	26.8263	26.8263	+0.016%	26	+17.106%
2023-04-14	26.8221	26.8221	26.8221	26.8221	-0.483%	27	+17.125%
2023-04-13	26.9524	26.9524	26.9524	26.9524	+1.002%	44	+16.558%
2023-04-12	26.7906	26.7906	26.6850	26.6850	+0.603%	173	+17.726%
2023-04-11	26.5500	26.5500	26.4900	26.5250	+0.677%	572	+18.437%
2023-04-10	26.2300	26.3467	26.2300	26.3467	-0.315%	195	+19.238%
2023-04-06	26.4299	26.4299	26.4299	26.4299	+0.448%	88	+18.863%
2023-04-05	26.3120	26.3120	26.3120	26.3120	-0.883%	65	+19.395%
2023-04-04	26.5464	26.5464	26.5464	26.5464	+0.020%	3	+18.341%
2023-04-03	26.5410	26.5410	26.5410	26.5410	+0.639%	193	+18.365%
2023-03-31	26.3726	26.3726	26.3726	26.3726	+0.678%	56	+19.121%
2023-03-30	26.1950	26.1950	26.1950	26.1950	+0.944%	8	+19.929%
2023-03-29	25.9500	25.9500	25.9500	25.9500	+0.953%	107	+21.061%
2023-03-28	25.7050	25.7050	25.7050	25.7050	+0.478%	58	+22.215%
2023-03-27	25.5827	25.5827	25.5827	25.5827	+0.867%	56	+22.799%
2023-03-24	25.2777	25.3628	25.2250	25.3628	-0.863%	2,018	+23.864%
2023-03-23	25.7700	25.7700	25.5835	25.5835	-0.071%	153	+22.795%
2023-03-22	25.6600	25.7000	25.6018	25.6018	-0.388%	411	+22.707%
2023-03-21	25.7016	25.7016	25.7016	25.7016	+1.390%	3	+22.231%
2023-03-20	25.3492	25.3492	25.3492	25.3492	+1.757%	41	+23.930%
2023-03-17	24.9169	24.9169	24.9116	24.9116	-0.944%	232	+26.107%
2023-03-16	25.1490	25.1490	25.1490	25.1490	+1.283%	0	+24.917%
2023-03-15	24.5756	24.9006	24.5756	24.8304	-2.490%	1,113	+26.520%
2023-03-14	25.4645	25.4645	25.4645	25.4645	+0.385%	0	+23.369%
2023-03-13	25.4202	25.4202	25.3550	25.3669	-1.214%	1,997	+23.844%
2023-03-10	25.6786	25.6786	25.6786	25.6786	-1.016%	1	+22.340%
2023-03-09	25.9423	25.9423	25.9423	25.9423	-0.228%	1	+21.097%
2023-03-08	25.9810	26.0015	25.9763	26.0015	+0.567%	362	+20.821%
2023-03-07	25.8550	25.8550	25.8550	25.8550	-1.380%	4	+21.506%
2023-03-06	26.1985	26.2724	26.1985	26.2169	+0.244%	1,475	+19.828%
2023-03-03	25.9000	26.1531	25.9000	26.1531	+1.597%	158	+20.121%
2023-03-02	25.6931	25.7420	25.6931	25.7420	+0.216%	222	+22.039%
2023-03-01	25.6400	25.6865	25.6400	25.6865	+0.462%	744	+22.303%
2023-02-28	25.5684	25.5684	25.5684	25.5684	-0.705%	35	+22.868%
2023-02-27	25.7210	25.7500	25.7210	25.7500	+1.000%	1,404	+22.001%
2023-02-24	25.4951	25.4951	25.4951	25.4951	-1.566%	1	+23.221%
2023-02-23	25.9007	25.9007	25.9007	25.9007	+0.991%	1	+21.291%
2023-02-22	25.6466	25.6466	25.6466	25.6466	-0.703%	1	+22.493%
2023-02-21	25.8999	25.9000	25.8282	25.8282	-1.072%	643	+21.632%
2023-02-17	26.1080	26.1080	26.1080	26.1080	+0.054%	0	+20.328%
2023-02-16	26.0940	26.0940	26.0940	26.0940	-0.731%	84	+20.393%
2023-02-15	26.2861	26.2861	26.2861	26.2861	-0.470%	636	+19.513%
2023-02-14	26.4102	26.4102	26.4102	26.4102	+0.222%	0	+18.951%
2023-02-13	26.3516	26.3516	26.3516	26.3516	+0.486%	1	+19.216%
2023-02-10	26.2242	26.2242	26.2242	26.2242	+0.260%	5	+19.795%
2023-02-09	26.1561	26.1561	26.1561	26.1561	+0.503%	3,691	+20.107%
2023-02-08	26.0251	26.0251	26.0251	26.0251	-0.723%	0	+20.712%
2023-02-07	26.2146	26.2146	26.2146	26.2146	+1.291%	93	+19.839%
2023-02-06	25.9050	25.9100	25.8804	25.8804	-0.632%	352	+21.386%
2023-02-03	26.0449	26.0449	26.0449	26.0449	-1.034%	10	+20.620%
2023-02-02	26.3171	26.3171	26.3171	26.3171	-0.189%	20	+19.372%
2023-02-01	26.3670	26.3670	26.3670	26.3670	+0.759%	0	+19.146%
2023-01-31	26.1100	26.1685	26.0800	26.1685	+0.244%	846	+20.050%
2023-01-30	26.1049	26.1049	26.1049	26.1049	-0.761%	0	+20.343%
2023-01-27	26.3050	26.3050	26.3050	26.3050	-0.344%	1	+19.427%
2023-01-26	26.3950	26.3957	26.3950	26.3957	+0.078%	176	+19.017%
2023-01-25	26.3751	26.3751	26.3751	26.3751	+0.451%	0	+19.110%
2023-01-24	26.2568	26.2568	26.2568	26.2568	+0.196%	0	+19.646%
2023-01-23	26.2100	26.2100	26.1400	26.2055	+0.359%	629	+19.881%
2023-01-20	25.9500	26.1118	25.9500	26.1118	+0.868%	115	+20.311%
2023-01-19	25.8900	25.8900	25.8871	25.8871	-0.272%	192	+21.355%
2023-01-18	25.9578	25.9578	25.9578	25.9578	-0.359%	3	+21.025%
2023-01-17	25.9500	26.0650	25.9500	26.0514	+0.303%	294	+20.590%
2023-01-13	25.8550	25.9726	25.7600	25.9726	+0.254%	461	+20.956%
2023-01-12	25.7500	25.9067	25.7500	25.9067	+1.854%	122	+21.263%
2023-01-11	25.4352	25.4352	25.4352	25.4352	+0.753%	119	+23.511%
2023-01-10	25.2450	25.2450	25.2450	25.2450	+0.106%	0	+24.442%
2023-01-09	25.2183	25.2183	25.2183	25.2183	+0.925%	32	+24.573%
2023-01-06	24.9872	24.9872	24.9872	24.9872	+2.239%	0	+25.726%
2023-01-05	24.4200	24.5200	24.4200	24.4400	-0.816%	1,060	+28.541%
2023-01-04	24.7170	24.7170	24.6410	24.6410	+0.518%	188	+27.492%
2023-01-03	24.5140	24.5140	24.5140	24.5140	+0.387%	34	+28.152%
2022-12-30	24.3400	24.4194	24.3100	24.4194	-1.096%	628	+28.649%
2022-12-29	24.6800	24.7500	24.3900	24.6900	+1.815%	9,844	+27.239%
2022-12-28	24.7900	24.7900	24.2498	24.2498	-1.082%	1,370	+29.549%
2022-12-27	24.9100	24.9100	24.5150	24.5150	-0.467%	121	+28.147%
2022-12-23	24.6300	24.6300	24.6300	24.6300	+0.285%	100	+27.549%
2022-12-22	24.5600	24.5600	24.5600	24.5600	-0.333%	109	+27.912%
2022-12-21	24.5900	24.6420	24.5500	24.6420	+0.928%	663	+27.487%
2022-12-20	24.4154	24.4154	24.4154	24.4154	+0.942%	0	+28.670%
2022-12-19	24.3800	24.4200	24.1875	24.1875	-1.316%	413	+29.882%
2022-12-16	24.4600	24.5100	24.4600	24.5100	-0.528%	350	+28.173%
2022-12-15	24.6400	24.6400	24.6400	24.6400	-2.434%	3	+27.497%
2022-12-14	25.2548	25.2548	25.2548	25.2548	-0.611%	0	+24.393%
2022-12-13	25.1896	25.4100	25.1683	25.4100	+1.844%	962	+23.634%
2022-12-12	24.9500	24.9500	24.9500	24.9500	+0.161%	105	+25.913%
2022-12-09	24.9100	24.9100	24.9100	24.9100	0.000%	105	+26.115%

.dark-mode .qXXKq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qXXKq3{ color: #333333; background-color: white; border: 2px solid #333333; }ESGNColumbia International ESG Equity Income ETFstock NYSE

ESGN
Columbia International ESG Equity Income ETF
stock NYSE