Dark

ESGS
Columbia U.S. ESG Equity Income ETF
stock NYSE

Inactive

May 31, 2024

44.09USD+1.544%(+0.67)521

Pre-market

0.00USD-100.000%(-43.42)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-31	43.4200	44.0891	43.4200	44.0891	+1.544%	521	0.000%
2024-05-30	43.3100	43.4900	43.2577	43.4189	+0.471%	3,261	+1.544%
2024-05-29	43.3000	43.3300	43.2153	43.2153	-1.314%	10,882	+2.022%
2024-05-28	43.9400	43.9700	43.7907	43.7907	-0.458%	1,223	+0.681%
2024-05-24	44.1200	44.1200	43.9922	43.9922	+0.309%	1,384	+0.220%
2024-05-23	44.2200	44.2700	43.8100	43.8567	-1.135%	2,490	+0.530%
2024-05-22	44.6500	44.6500	44.2800	44.3600	-0.539%	4,686	-0.611%
2024-05-21	44.5936	44.6300	44.5720	44.6002	+0.123%	859	-1.146%
2024-05-20	44.8300	44.8300	44.5455	44.5455	-0.229%	1,700	-1.025%
2024-05-17	44.5550	44.6476	44.5550	44.6476	+0.039%	566	-1.251%
2024-05-16	44.6500	44.7300	44.5200	44.6300	-0.056%	4,247	-1.212%
2024-05-15	44.5600	44.6599	44.5500	44.6549	+0.742%	2,741	-1.267%
2024-05-14	44.1101	44.3260	44.1101	44.3260	+0.448%	794	-0.534%
2024-05-13	44.4600	44.4600	44.1284	44.1284	-0.194%	761	-0.089%
2024-05-10	44.1700	44.2800	44.0600	44.2142	+0.476%	1,814	-0.283%
2024-05-09	43.8400	44.0047	43.8000	44.0047	+0.726%	2,002	+0.192%
2024-05-08	43.6400	43.7300	43.6400	43.6876	+0.213%	1,353	+0.919%
2024-05-07	43.7099	43.7099	43.5900	43.5947	+0.413%	1,103	+1.134%
2024-05-06	43.4400	43.4400	43.2800	43.4152	+0.741%	1,160	+1.552%
2024-05-03	42.9700	43.0959	42.7900	43.0959	+0.716%	2,291	+2.305%
2024-05-02	42.7000	42.8400	42.6100	42.7894	+0.264%	5,600	+3.037%
2024-05-01	42.7800	42.9200	42.6767	42.6767	-0.798%	1,431	+3.310%
2024-04-30	43.6100	43.6100	43.0200	43.0200	-1.330%	1,796	+2.485%
2024-04-29	43.3900	43.7000	43.3900	43.6000	+0.538%	3,463	+1.122%
2024-04-26	43.3400	43.5800	43.3400	43.3669	+0.116%	4,168	+1.665%
2024-04-25	43.3200	43.3800	42.9800	43.3166	-0.448%	5,946	+1.783%
2024-04-24	43.4200	43.5117	43.3400	43.5117	+0.411%	2,248	+1.327%
2024-04-23	43.3600	43.4398	43.3337	43.3337	+0.436%	1,128	+1.743%
2024-04-22	42.9260	43.4160	42.9260	43.1457	+0.477%	2,030	+2.187%
2024-04-19	42.9800	43.0800	42.9300	42.9408	+0.629%	2,841	+2.674%
2024-04-18	42.8200	42.9700	42.6500	42.6726	+0.222%	12,875	+3.319%
2024-04-17	42.8000	42.8000	42.5700	42.5782	-0.084%	2,421	+3.549%
2024-04-16	42.5300	42.6139	42.4300	42.6139	-0.328%	1,270	+3.462%
2024-04-15	42.7950	42.7950	42.7540	42.7540	-0.440%	532	+3.123%
2024-04-12	43.3200	43.4160	42.9429	42.9429	-1.526%	3,812	+2.669%
2024-04-11	43.2930	43.7700	43.2930	43.6085	-0.040%	1,845	+1.102%
2024-04-10	43.5840	43.7600	43.5550	43.6260	-1.097%	1,714	+1.062%
2024-04-09	44.0900	44.1101	43.8800	44.1101	+0.098%	2,751	-0.048%
2024-04-08	44.1500	44.3000	43.9600	44.0667	-0.060%	9,445	+0.051%
2024-04-05	43.8200	44.1995	43.8200	44.0932	+0.775%	2,782	-0.009%
2024-04-04	44.6200	44.6200	43.7400	43.7540	-0.997%	14,448	+0.766%
2024-04-03	44.1000	44.3300	44.1000	44.1945	+0.226%	9,197	-0.238%
2024-04-02	44.0000	44.1000	43.9101	44.0949	-0.441%	2,238	-0.013%
2024-04-01	44.6200	44.6200	44.2425	44.2900	-0.547%	2,119	-0.454%
2024-03-28	44.3564	44.5400	44.3564	44.5336	+0.588%	3,067	-0.998%
2024-03-27	43.9300	44.2800	43.9300	44.2734	+1.288%	1,896	-0.416%
2024-03-26	43.8300	43.8482	43.7104	43.7104	-0.144%	1,372	+0.866%
2024-03-25	43.9234	44.0500	43.7733	43.7733	-0.211%	1,906	+0.721%
2024-03-22	44.0300	44.0300	43.8300	43.8659	-0.877%	20,038	+0.509%
2024-03-21	44.1100	44.3700	44.1100	44.2541	+1.088%	6,576	-0.373%
2024-03-20	43.5442	43.8100	43.4700	43.7779	+0.824%	7,061	+0.711%
2024-03-19	43.2700	43.4900	43.2400	43.4200	+0.380%	3,079	+1.541%
2024-03-18	43.3100	43.3100	43.2210	43.2556	+0.414%	4,574	+1.927%
2024-03-15	42.9700	43.1800	42.9600	43.0771	-0.091%	3,348	+2.349%
2024-03-14	43.1368	43.1700	42.9550	43.1164	-0.423%	1,821	+2.256%
2024-03-13	43.4900	43.4900	43.2995	43.2995	+0.207%	4,905	+1.824%
2024-03-12	43.2700	43.2700	42.9700	43.2099	+0.309%	9,956	+2.035%
2024-03-11	42.7800	43.1300	42.6600	43.0767	+0.433%	3,053	+2.350%
2024-03-08	43.1500	43.1500	42.8908	42.8908	-0.571%	13,037	+2.794%
2024-03-07	43.1376	43.2200	43.0700	43.1373	+0.860%	3,784	+2.206%
2024-03-06	42.8000	42.9600	42.6800	42.7695	+0.593%	1,720	+3.085%
2024-03-05	42.6858	42.6858	42.3700	42.5172	-0.346%	6,712	+3.697%
2024-03-04	42.5600	42.8200	42.5600	42.6647	-0.061%	39,592	+3.339%
2024-03-01	42.5000	42.8000	42.4999	42.6909	+0.661%	11,262	+3.275%
2024-02-29	42.3336	42.4400	42.2500	42.4105	+0.466%	155,253	+3.958%
2024-02-28	42.2800	42.3800	42.0900	42.2139	-0.245%	7,162	+4.442%
2024-02-27	42.2700	42.3176	42.2700	42.3176	-0.131%	2,062	+4.186%
2024-02-26	42.3732	42.3732	42.3732	42.3732	-0.259%	165	+4.049%
2024-02-23	42.4118	42.4913	42.4118	42.4834	+0.105%	1,263	+3.780%
2024-02-22	42.1800	42.5499	42.1800	42.4388	+1.074%	9,640	+3.889%
2024-02-21	41.8100	41.9880	41.6800	41.9880	+0.667%	2,997	+5.004%
2024-02-20	41.7700	41.8700	41.7100	41.7100	-0.328%	3,160	+5.704%
2024-02-16	42.1200	42.1200	41.8472	41.8472	-0.248%	1,561	+5.357%
2024-02-15	41.7108	41.9512	41.7102	41.9512	+1.099%	1,077	+5.096%
2024-02-14	41.4200	41.4951	41.3400	41.4951	+0.530%	990	+6.251%
2024-02-13	41.3100	41.4100	41.0558	41.2765	-1.296%	2,559	+6.814%
2024-02-12	41.6900	41.8900	41.6600	41.8185	+0.570%	5,771	+5.430%
2024-02-09	41.5162	41.5900	41.4400	41.5816	+0.049%	4,302	+6.030%
2024-02-08	41.4500	41.5800	41.4500	41.5612	+0.388%	3,920	+6.082%
2024-02-07	41.4700	41.5100	41.3400	41.4007	+0.368%	3,330	+6.494%
2024-02-06	41.3400	41.3998	41.2490	41.2490	+0.020%	986	+6.885%
2024-02-05	41.1800	41.2800	41.1014	41.2409	-0.511%	2,697	+6.906%
2024-02-02	41.4100	41.5900	41.3699	41.4528	+0.156%	1,647	+6.360%
2024-02-01	41.1100	41.4300	41.0000	41.3882	+0.659%	739	+6.526%
2024-01-31	41.3700	41.3800	41.1173	41.1173	-0.827%	2,039	+7.228%
2024-01-30	41.2530	41.5300	41.1800	41.4600	+0.346%	3,076	+6.341%
2024-01-29	41.2206	41.3600	41.0700	41.3171	+0.136%	4,364	+6.709%
2024-01-26	41.2400	41.3100	41.1800	41.2608	+0.065%	17,064	+6.855%
2024-01-25	41.1700	41.2342	41.0313	41.2342	+0.958%	894	+6.924%
2024-01-24	41.0700	41.0700	40.8428	40.8428	-0.126%	41,708	+7.948%
2024-01-23	40.6300	40.9500	40.6300	40.8945	+0.360%	3,328	+7.812%
2024-01-22	40.6501	40.8500	40.6501	40.7480	+0.431%	601	+8.199%
2024-01-19	40.3700	40.6100	40.3501	40.5732	+0.977%	5,601	+8.666%
2024-01-18	39.9800	40.1805	39.9299	40.1805	+0.531%	2,131	+9.728%
2024-01-17	40.0200	40.0274	39.9000	39.9683	-0.500%	13,697	+10.310%
2024-01-16	40.4200	40.4200	40.0800	40.1690	-0.598%	3,733	+9.759%
2024-01-12	40.3700	40.4108	40.3700	40.4108	+0.262%	371	+9.102%
2024-01-11	40.3052	40.3052	40.3052	40.3052	-0.106%	50	+9.388%
2024-01-10	40.2646	40.4000	40.2646	40.3479	-0.129%	1,706	+9.272%
2024-01-09	40.3480	40.4001	40.3480	40.4001	-0.669%	351	+9.131%
2024-01-08	40.3000	40.6724	40.3000	40.6724	+0.599%	1,189	+8.401%
2024-01-05	40.3600	40.4301	40.3600	40.4301	+0.092%	684	+9.050%
2024-01-04	40.4301	40.5050	40.3929	40.3929	-0.381%	298	+9.151%
2024-01-03	40.5246	40.5701	40.5246	40.5473	-0.472%	915	+8.735%
2024-01-02	40.5800	40.8300	40.5800	40.7397	+0.239%	1,327	+8.221%
2023-12-29	40.5600	40.6426	40.5600	40.6426	-0.263%	2,302	+8.480%
2023-12-28	40.7931	40.8683	40.7498	40.7498	+0.002%	1,257	+8.195%
2023-12-27	41.0900	41.1300	40.7100	40.7488	-0.134%	1,666	+8.197%
2023-12-26	40.8858	40.8858	40.8033	40.8033	+0.647%	633	+8.053%
2023-12-22	40.6230	40.6230	40.4257	40.5408	+0.368%	683	+8.752%
2023-12-21	40.3922	40.3922	40.3922	40.3922	+0.661%	178	+9.153%
2023-12-20	40.7000	40.9700	40.1269	40.1269	-1.300%	3,786	+9.874%
2023-12-19	40.7300	40.9000	40.6556	40.6556	+0.223%	628	+8.445%
2023-12-18	40.3900	40.6500	40.3900	40.5650	-0.189%	6,584	+8.688%
2023-12-15	40.6417	40.6417	40.6417	40.6417	-0.367%	450	+8.482%
2023-12-14	40.8418	40.8418	40.7915	40.7915	+1.211%	397	+8.084%
2023-12-13	39.8411	40.3036	39.8100	40.3036	+1.300%	2,092	+9.392%
2023-12-12	39.7399	39.9100	39.6600	39.7864	+0.240%	2,338	+10.814%
2023-12-11	39.1000	39.7200	39.1000	39.6912	+1.405%	68,721	+11.080%
2023-12-08	38.9300	39.1600	38.9300	39.1411	+0.311%	4,337	+12.641%
2023-12-07	39.0700	39.0700	38.9100	39.0198	+0.425%	2,477	+12.992%
2023-12-06	39.1900	39.1900	38.8548	38.8548	-0.316%	1,283	+13.471%
2023-12-05	39.1200	39.1200	38.9000	38.9781	-0.869%	3,898	+13.112%
2023-12-04	39.0300	39.4800	39.0300	39.3197	-0.083%	2,655	+12.130%
2023-12-01	39.1000	39.4700	39.1000	39.3522	+0.802%	3,019	+12.037%
2023-11-30	38.8900	39.1400	38.8900	39.0391	+0.928%	2,928	+12.936%
2023-11-29	38.9700	38.9700	38.6800	38.6800	-0.112%	5,354	+13.984%
2023-11-28	38.8200	38.8300	38.7100	38.7233	-0.153%	5,467	+13.857%
2023-11-27	38.8350	38.8800	38.7827	38.7827	-0.344%	2,829	+13.682%
2023-11-24	39.0100	39.0100	38.9166	38.9166	+0.131%	180	+13.291%
2023-11-22	38.8600	38.8990	38.7800	38.8655	+0.273%	994	+13.440%
2023-11-21	38.6916	38.7597	38.6400	38.7597	+0.093%	1,641	+13.750%
2023-11-20	38.4150	38.8399	38.4150	38.7236	+0.357%	2,573	+13.856%
2023-11-17	38.4600	38.6390	38.4504	38.5859	+0.556%	3,451	+14.262%
2023-11-16	38.3700	38.5900	38.1900	38.3725	-0.331%	3,435	+14.898%
2023-11-15	38.2600	38.6700	38.2600	38.5000	+0.417%	8,337	+14.517%
2023-11-14	38.4200	38.6700	38.3403	38.3403	+1.833%	1,116	+14.994%
2023-11-13	38.0300	38.0300	37.6501	37.6501	-0.294%	2,346	+17.102%
2023-11-10	37.4000	37.7613	37.4000	37.7613	+1.495%	7,780	+16.757%
2023-11-09	37.4467	37.4467	37.1700	37.2050	-0.666%	1,769	+18.503%
2023-11-08	37.7756	37.7756	37.3100	37.4545	-0.086%	7,566	+17.714%
2023-11-07	37.5800	37.5800	37.4869	37.4869	-0.486%	322	+17.612%
2023-11-06	37.8100	37.8101	37.6486	37.6698	-0.410%	3,018	+17.041%
2023-11-03	37.8800	37.8800	37.8248	37.8248	+0.498%	199	+16.561%
2023-11-02	36.8600	37.7700	36.8600	37.6374	+2.230%	14,245	+17.142%
2023-11-01	37.0000	37.0000	36.6809	36.8163	+0.533%	2,467	+19.754%
2023-10-31	36.4500	36.6300	36.4499	36.6212	+0.968%	587	+20.392%
2023-10-30	36.2600	36.2700	36.2600	36.2700	+0.624%	354	+21.558%
2023-10-27	36.2700	36.2700	36.0449	36.0449	-1.283%	12,415	+22.317%
2023-10-26	36.6500	36.6500	36.5132	36.5132	-0.182%	422	+20.748%
2023-10-25	36.7400	36.9300	36.5799	36.5799	-0.960%	23,816	+20.528%
2023-10-24	36.9800	36.9800	36.7501	36.9343	+0.921%	1,095	+19.372%
2023-10-23	36.7200	36.9499	36.5971	36.5971	-1.099%	11,110	+20.472%
2023-10-20	37.4000	37.4000	37.0036	37.0036	-1.106%	8,332	+19.148%
2023-10-19	37.6100	37.6200	37.4000	37.4176	-0.741%	780	+17.830%
2023-10-18	37.9300	37.9300	37.6900	37.6971	-0.604%	2,342	+16.956%
2023-10-17	37.9730	37.9730	37.9227	37.9262	+0.044%	1,393	+16.250%
2023-10-16	37.8500	37.9096	37.8500	37.9096	+1.185%	1,274	+16.301%
2023-10-13	37.6600	37.6600	37.4500	37.4658	+0.021%	2,940	+17.678%
2023-10-12	38.1000	38.1600	37.4050	37.4578	-0.641%	4,524	+17.703%
2023-10-11	37.5400	37.7115	37.4000	37.6994	+0.270%	2,839	+16.949%
2023-10-10	37.5810	37.5980	37.5800	37.5980	+0.691%	705	+17.264%
2023-10-09	36.9910	37.3399	36.9910	37.3399	+1.179%	1,415	+18.075%
2023-10-06	36.4300	36.9600	36.4300	36.9049	+0.667%	8,786	+19.467%
2023-10-05	36.6200	36.6604	36.6200	36.6604	-0.429%	179	+20.264%
2023-10-04	36.7400	36.8183	36.7400	36.8183	-0.009%	479	+19.748%
2023-10-03	37.1500	37.1600	36.7400	36.8216	-0.886%	4,056	+19.737%
2023-10-02	37.3400	37.7400	36.9600	37.1508	-0.820%	2,418	+18.676%
2023-09-29	38.1300	38.1300	37.4580	37.4581	-0.641%	3,065	+17.702%
2023-09-28	37.6800	37.8100	37.6800	37.6999	+0.503%	24,940	+16.948%
2023-09-27	37.3900	37.6700	37.3900	37.5114	+0.001%	5,461	+17.535%
2023-09-26	37.7000	37.7000	37.5111	37.5111	-1.096%	1,305	+17.536%
2023-09-25	37.8697	37.9799	37.6000	37.9269	-0.495%	7,980	+16.248%
2023-09-22	38.3000	38.3000	38.1156	38.1156	-0.115%	637	+15.672%
2023-09-21	38.3700	38.3700	38.1593	38.1593	-0.999%	2,560	+15.540%
2023-09-20	38.9800	38.9800	38.5445	38.5445	-0.222%	1,774	+14.385%
2023-09-19	38.6000	38.6303	38.5300	38.6303	-0.255%	13,230	+14.131%
2023-09-18	38.7500	38.8095	38.6901	38.7289	+0.053%	2,745	+13.840%
2023-09-15	38.8800	38.8800	38.7082	38.7082	-0.941%	1,066	+13.901%
2023-09-14	38.9100	39.1700	38.9100	39.0759	+0.941%	2,371	+12.829%
2023-09-13	38.7900	38.8650	38.7118	38.7118	-0.113%	618	+13.891%
2023-09-12	38.9100	38.9100	38.7554	38.7554	+0.188%	355	+13.762%
2023-09-11	38.8800	38.8900	38.6827	38.6827	+0.067%	1,521	+13.976%
2023-09-08	38.8300	38.8300	38.6568	38.6568	+0.174%	1,617	+14.053%
2023-09-07	38.7800	38.7800	38.5898	38.5898	-0.188%	1,157	+14.251%
2023-09-06	38.7500	38.7500	38.6625	38.6625	-0.347%	407	+14.036%
2023-09-05	38.9350	38.9350	38.7972	38.7972	-0.516%	1,118	+13.640%
2023-09-01	38.9388	38.9984	38.9388	38.9984	-0.078%	367	+13.054%
2023-08-31	39.0100	39.0288	39.0100	39.0288	+0.084%	9,435	+12.966%
2023-08-30	39.0599	39.0600	38.9300	38.9959	+0.155%	4,146	+13.061%
2023-08-29	38.8200	38.9600	38.5000	38.9355	+1.013%	2,484	+13.236%
2023-08-28	38.4200	38.5451	38.2250	38.5451	+0.686%	21,549	+14.383%
2023-08-25	37.9200	38.3935	37.9200	38.2824	+0.503%	1,247	+15.168%
2023-08-24	38.1600	38.2200	38.0909	38.0909	-0.686%	960	+15.747%
2023-08-23	38.0100	38.3541	38.0100	38.3541	+0.591%	2,287	+14.953%
2023-08-22	38.3200	38.3200	38.1200	38.1288	-0.742%	776	+15.632%
2023-08-21	38.0900	38.4900	38.0900	38.4137	+0.136%	33,516	+14.774%
2023-08-18	38.2800	38.3950	38.2402	38.3617	+0.124%	2,428	+14.930%
2023-08-17	38.3000	38.6918	38.3000	38.3140	-0.405%	2,178	+15.073%
2023-08-16	38.6901	38.7800	38.4698	38.4698	-0.460%	651	+14.607%
2023-08-15	38.6477	38.6477	38.6477	38.6477	-0.805%	303	+14.079%
2023-08-14	39.0500	39.0500	38.9600	38.9615	-0.265%	898	+13.161%
2023-08-11	38.8600	39.1200	38.8600	39.0649	+0.036%	3,090	+12.861%
2023-08-10	39.0509	39.0509	39.0509	39.0509	-0.065%	100	+12.902%
2023-08-09	39.1000	39.3100	39.0764	39.0764	-0.341%	1,839	+12.828%
2023-08-08	38.9900	39.2103	38.7900	39.2103	-0.414%	10,654	+12.443%
2023-08-07	39.3200	39.3800	39.2601	39.3733	+0.997%	30,401	+11.977%
2023-08-04	39.3300	39.3300	38.9845	38.9845	-0.487%	459	+13.094%
2023-08-03	39.1600	39.3050	39.0400	39.1752	-0.512%	1,360	+12.543%
2023-08-02	39.4600	39.4700	39.3000	39.3767	-0.748%	3,832	+11.967%
2023-08-01	39.5600	39.7400	39.5600	39.6735	-0.053%	1,783	+11.130%
2023-07-31	39.7799	39.7800	39.5800	39.6944	+0.211%	2,661	+11.071%
2023-07-28	39.6107	39.6107	39.6107	39.6107	+0.523%	206	+11.306%
2023-07-27	39.4046	39.4046	39.4046	39.4046	-0.072%	134	+11.888%
2023-07-26	39.6300	39.6300	39.3700	39.4328	-0.086%	6,142	+11.808%
2023-07-25	39.3500	39.5650	39.3500	39.4666	+0.455%	851	+11.712%
2023-07-24	39.3100	39.3100	39.1800	39.2879	+0.480%	678	+12.221%
2023-07-21	39.1846	39.1846	39.0300	39.1002	+0.468%	4,112	+12.759%
2023-07-20	38.9900	38.9900	38.7250	38.9182	+0.162%	1,819	+13.287%
2023-07-19	38.9500	38.9500	38.5700	38.8552	+0.507%	15,670	+13.470%
2023-07-18	38.7201	38.7600	38.2550	38.6592	+1.468%	8,569	+14.046%
2023-07-17	38.1700	38.4257	38.1000	38.1000	-0.619%	14,545	+15.719%
2023-07-14	38.8600	38.8600	38.3234	38.3372	-0.754%	1,327	+15.003%
2023-07-13	38.3818	38.6286	38.3818	38.6286	+0.680%	966	+14.136%
2023-07-12	38.4400	38.4400	38.3400	38.3678	+0.713%	2,634	+14.912%
2023-07-11	37.9651	38.0960	37.9651	38.0960	+0.866%	9,879	+15.732%
2023-07-10	37.9300	37.9300	37.4800	37.7688	+0.691%	10,494	+16.734%
2023-07-07	37.3700	37.9100	37.3200	37.5097	+0.828%	23,756	+17.541%
2023-07-06	37.2700	37.6899	37.0750	37.2015	-1.738%	32,264	+18.514%
2023-07-05	38.0800	38.0800	37.7300	37.8595	-0.683%	10,980	+16.455%
2023-07-03	38.0200	38.1200	37.8550	38.1200	+0.729%	1,038	+15.659%
2023-06-30	37.7500	37.8442	37.7400	37.8442	+0.903%	598	+16.502%
2023-06-29	37.5000	37.5055	37.1700	37.5055	+0.740%	4,514	+17.554%
2023-06-28	37.6100	37.6100	37.1600	37.2300	-0.620%	5,958	+18.424%
2023-06-27	37.4800	37.4800	37.4622	37.4622	+1.198%	2,746	+17.690%
2023-06-26	37.0000	37.0188	37.0000	37.0188	+0.208%	257	+19.099%
2023-06-23	36.9421	36.9421	36.9421	36.9421	-0.878%	113	+19.346%
2023-06-22	37.3600	37.3600	36.9450	37.2695	-0.442%	1,781	+18.298%
2023-06-21	37.4000	37.4400	37.4000	37.4348	-0.175%	296	+17.776%
2023-06-20	37.4000	37.5003	37.4000	37.5003	-0.917%	416	+17.570%
2023-06-16	37.9000	37.9001	37.7350	37.8473	-0.189%	499	+16.492%
2023-06-15	37.7200	37.9188	37.7200	37.9188	+1.108%	1,508	+16.272%
2023-06-14	37.3700	37.5800	37.3700	37.5032	+0.035%	385	+17.561%
2023-06-13	37.2500	37.6599	37.2500	37.4899	+0.983%	7,441	+17.603%
2023-06-12	37.1250	37.1700	37.0300	37.1250	+0.108%	3,794	+18.759%
2023-06-09	37.0600	37.1100	37.0600	37.0850	-0.349%	2,486	+18.887%
2023-06-08	37.1300	37.3200	37.0900	37.2149	+0.301%	105,864	+18.472%
2023-06-07	37.1800	37.1800	37.1032	37.1032	+1.085%	948	+18.828%
2023-06-06	36.3900	36.7800	36.3900	36.7050	+0.425%	1,356	+20.117%
2023-06-05	36.7800	36.7900	36.5497	36.5497	-0.406%	1,742	+20.628%
2023-06-02	35.9200	36.7800	35.9200	36.6988	+1.984%	5,637	+20.138%
2023-06-01	35.9500	36.0100	35.9227	35.9849	+0.069%	2,462	+22.521%
2023-05-31	35.8061	36.0500	35.8061	35.9600	-0.364%	4,373	+22.606%
2023-05-30	36.0250	36.0912	36.0250	36.0912	-0.335%	316	+22.160%
2023-05-26	36.2500	36.3000	35.8600	36.2126	+1.133%	4,260	+21.751%
2023-05-25	35.5500	35.8069	35.4000	35.8069	-0.359%	906	+23.130%
2023-05-24	36.1400	36.2100	35.9360	35.9360	-1.550%	13,571	+22.688%
2023-05-23	36.6000	36.8300	36.2900	36.5019	-0.391%	3,862	+20.786%
2023-05-22	36.6201	36.6600	36.6000	36.6450	-0.621%	5,008	+20.314%
2023-05-19	37.0500	37.0500	36.7800	36.8741	-0.113%	2,526	+19.567%
2023-05-18	36.7500	36.9158	36.6400	36.9158	+0.716%	4,057	+19.432%
2023-05-17	36.4200	36.6897	36.4200	36.6535	+0.985%	2,658	+20.286%
2023-05-16	36.3700	36.4000	36.1250	36.2959	-1.280%	4,048	+21.471%
2023-05-15	36.6050	36.7800	36.5058	36.7665	+0.910%	1,100	+19.917%
2023-05-12	36.2500	36.7288	36.1200	36.4350	-0.287%	4,835	+21.008%
2023-05-11	36.5101	36.6100	36.4700	36.5400	-0.560%	5,439	+20.660%
2023-05-10	36.7550	36.7550	36.7457	36.7457	-0.149%	431	+19.984%
2023-05-09	36.6500	36.9600	36.6400	36.8004	-0.633%	2,897	+19.806%
2023-05-08	37.4900	37.4900	36.9537	37.0350	-0.120%	7,774	+19.047%
2023-05-05	36.8401	37.0795	36.8301	37.0795	+1.726%	3,679	+18.904%
2023-05-04	36.5301	36.5350	36.4303	36.4504	-1.071%	2,216	+20.956%
2023-05-03	37.4000	37.4000	36.8451	36.8451	-0.990%	2,155	+19.661%
2023-05-02	38.0000	38.0000	37.0237	37.2136	-1.490%	1,013	+18.476%
2023-05-01	37.2100	37.8500	37.2100	37.7763	+0.054%	750	+16.711%
2023-04-28	37.6350	37.7559	37.6350	37.7559	+0.955%	606	+16.774%
2023-04-27	37.5600	37.5600	37.0353	37.3987	+1.698%	1,403	+17.889%
2023-04-26	36.8300	36.9500	36.6000	36.7741	-1.209%	1,607	+19.892%
2023-04-25	37.3000	37.3000	37.2200	37.2242	-1.131%	429	+18.442%
2023-04-24	37.9800	37.9800	37.5401	37.6501	-0.011%	4,465	+17.102%
2023-04-21	37.4900	37.7100	37.4900	37.6544	-0.129%	2,251	+17.089%
2023-04-20	37.6900	37.9000	37.6900	37.7030	-0.470%	1,715	+16.938%
2023-04-19	37.8300	37.9800	37.8300	37.8809	-0.130%	1,877	+16.389%
2023-04-18	38.2700	38.2700	37.8000	37.9301	-0.027%	636	+16.238%
2023-04-17	37.7100	37.9800	37.7001	37.9403	+0.451%	2,175	+16.207%
2023-04-14	37.7700	37.8000	37.7500	37.7700	-0.217%	10,009	+16.730%
2023-04-13	37.7999	37.8521	37.7900	37.8521	+0.666%	687	+16.477%
2023-04-12	37.7000	37.7500	37.6018	37.6018	-0.544%	2,732	+17.253%
2023-04-11	37.9500	38.0500	37.7944	37.8075	+0.046%	2,517	+16.615%
2023-04-10	37.7200	37.7900	37.5101	37.7900	+0.736%	4,276	+16.669%
2023-04-06	37.5400	37.6500	37.5139	37.5139	-0.143%	4,538	+17.527%
2023-04-05	37.4639	37.5676	37.4639	37.5676	+0.137%	1,416	+17.359%
2023-04-04	37.4600	37.9250	37.3200	37.5161	-0.905%	4,449	+17.520%
2023-04-03	37.9200	37.9800	37.8586	37.8586	+0.581%	492	+16.457%
2023-03-31	37.5800	37.7600	37.4600	37.6400	+0.534%	3,251	+17.134%
2023-03-30	37.1900	37.4400	37.1900	37.4400	+0.842%	1,085	+17.759%
2023-03-29	36.9800	37.1273	36.9200	37.1273	+1.708%	2,022	+18.751%
2023-03-28	36.4700	36.5960	36.2400	36.5037	+0.036%	2,906	+20.780%
2023-03-27	36.5300	36.6200	36.4906	36.4906	+0.147%	100,064	+20.823%
2023-03-24	36.3500	36.4372	36.2600	36.4372	+0.409%	435	+21.000%
2023-03-23	36.5400	36.5400	36.2889	36.2889	-0.327%	1,912	+21.495%
2023-03-22	36.7500	37.1350	36.4080	36.4080	-1.526%	5,036	+21.097%
2023-03-21	36.7700	36.9722	36.7400	36.9722	+1.029%	4,420	+19.249%
2023-03-20	36.4500	36.5955	36.3501	36.5955	+1.225%	966	+20.477%
2023-03-17	36.1650	36.3090	36.0700	36.1525	-1.304%	1,109	+21.953%
2023-03-16	36.2400	36.6301	36.0600	36.6301	+1.684%	1,232	+20.363%
2023-03-15	36.0700	36.1900	35.7600	36.0235	-1.275%	3,250	+22.390%
2023-03-14	36.1977	36.5100	36.1977	36.4886	+0.997%	895	+20.830%
2023-03-13	36.6499	36.6499	36.1283	36.1283	-0.730%	1,143	+22.035%
2023-03-10	36.6353	37.1260	36.3940	36.3940	-1.720%	4,009	+21.144%
2023-03-09	37.4900	37.4900	36.8779	37.0308	-1.398%	3,212	+19.061%
2023-03-08	37.6290	37.7198	37.3441	37.5557	+0.108%	5,184	+17.397%
2023-03-07	37.5221	37.5221	37.4300	37.5151	-1.520%	354	+17.524%
2023-03-06	38.1250	38.3000	38.0400	38.0940	-0.110%	16,681	+15.738%
2023-03-03	37.7969	38.2190	37.7937	38.1358	+0.808%	4,430	+15.611%
2023-03-02	37.5999	37.8300	37.5999	37.8300	+0.671%	1,699	+16.545%
2023-03-01	37.7890	37.8000	37.5721	37.5779	-0.351%	7,953	+17.327%
2023-02-28	37.8299	37.8300	37.7103	37.7103	-0.394%	1,756	+16.915%
2023-02-27	38.0990	38.0990	37.8593	37.8593	+0.163%	4,100	+16.455%
2023-02-24	37.6300	37.9199	37.6291	37.7977	-0.430%	1,627	+16.645%
2023-02-23	37.7700	38.2100	37.6832	37.9609	+0.515%	6,155	+16.143%
2023-02-22	37.8100	38.0180	37.7665	37.7665	-0.512%	2,478	+16.741%
2023-02-21	38.0390	38.1400	37.9608	37.9608	-1.861%	3,551	+16.144%
2023-02-17	38.6700	38.7900	38.6700	38.6806	-0.445%	10,230	+13.982%
2023-02-16	38.9000	38.9000	38.7401	38.8535	-0.948%	412	+13.475%
2023-02-15	39.2252	39.2252	39.2252	39.2252	+0.167%	520	+12.400%
2023-02-14	39.2600	39.3400	39.0100	39.1597	-0.086%	2,728	+12.588%
2023-02-13	39.1490	39.3099	39.1490	39.1933	+0.955%	1,286	+12.491%
2023-02-10	38.5400	38.8224	38.5400	38.8224	+0.916%	670	+13.566%
2023-02-09	39.0500	39.0500	38.4700	38.4700	-1.237%	850	+14.606%
2023-02-08	39.1290	39.1290	38.9299	38.9519	-0.924%	5,225	+13.189%
2023-02-07	38.9000	39.3152	38.8250	39.3152	+0.682%	4,266	+12.143%
2023-02-06	38.8701	39.1299	38.8421	39.0490	-0.380%	12,007	+12.907%
2023-02-03	39.1544	39.5600	39.0950	39.1978	-0.578%	8,406	+12.479%
2023-02-02	39.6300	39.7600	39.2075	39.4255	+0.050%	12,179	+11.829%
2023-02-01	39.3300	39.8600	38.9300	39.4059	+0.377%	5,835	+11.885%
2023-01-31	38.8350	39.3820	38.8342	39.2578	+1.179%	11,417	+12.307%
2023-01-30	39.0600	39.1520	38.7401	38.8005	-0.892%	1,201	+13.630%
2023-01-27	39.1600	39.4000	39.0900	39.1498	-0.117%	6,750	+12.616%
2023-01-26	38.8905	39.2800	38.8881	39.1957	+1.065%	20,912	+12.485%
2023-01-25	38.7800	38.9620	38.7500	38.7826	-0.005%	4,320	+13.683%
2023-01-24	38.6200	38.8400	38.6200	38.7846	+0.248%	2,430	+13.677%
2023-01-23	38.8598	39.0040	38.3980	38.6888	+0.826%	10,828	+13.958%
2023-01-20	37.8516	38.3717	37.8516	38.3717	+1.544%	1,137	+14.900%
2023-01-19	37.6400	38.1100	37.4500	37.7882	-0.914%	5,534	+16.674%
2023-01-18	38.4981	38.5000	38.1181	38.1367	-1.836%	2,681	+15.608%
2023-01-17	38.8821	38.8821	38.8498	38.8498	-0.732%	578	+13.486%
2023-01-13	38.9400	39.1362	38.8401	39.1362	+0.350%	1,071	+12.656%
2023-01-12	38.8400	39.0800	38.8400	38.9998	+0.488%	5,834	+13.050%
2023-01-11	39.0180	39.0180	38.6886	38.8104	+0.475%	1,075	+13.601%
2023-01-10	38.6269	38.6269	38.6269	38.6269	+0.451%	304	+14.141%
2023-01-09	38.7700	38.8200	38.3100	38.4533	-0.252%	3,135	+14.656%
2023-01-06	38.3701	38.5800	38.3701	38.5503	+2.674%	1,110	+14.368%
2023-01-05	37.5900	37.6400	37.3805	37.5463	-0.371%	4,444	+17.426%
2023-01-04	37.6200	37.8100	37.4981	37.6863	+1.065%	2,460	+16.990%
2023-01-03	37.5500	37.5500	36.9757	37.2893	-0.243%	1,000	+18.235%
2022-12-30	37.3000	37.3802	37.0821	37.3802	-0.297%	5,604	+17.948%
2022-12-29	37.3621	37.4915	37.3621	37.4915	+1.340%	1,434	+17.598%
2022-12-28	37.5299	37.5300	36.9957	36.9957	-1.219%	3,501	+19.174%
2022-12-27	37.2200	37.5899	37.2200	37.4522	+0.387%	1,106	+17.721%
2022-12-23	37.3077	37.3077	37.3077	37.3077	+1.127%	181	+18.177%
2022-12-22	36.9200	36.9200	36.8000	36.8918	-1.322%	4,209	+19.509%
2022-12-21	37.4800	37.4800	37.2800	37.3859	+1.573%	3,467	+17.930%
2022-12-20	36.9500	36.9500	36.7500	36.8071	+0.320%	2,903	+19.784%
2022-12-19	36.8650	36.8650	36.6199	36.6896	-1.238%	766	+20.168%
2022-12-16	37.1495	37.1495	37.1495	37.1495	-0.762%	102	+18.680%
2022-12-15	37.3400	37.5000	37.1100	37.4348	-2.233%	1,134	+17.776%
2022-12-14	38.5500	38.6500	38.2101	38.2897	-0.871%	828	+15.146%
2022-12-13	38.4900	38.6750	38.4900	38.6260	+0.999%	661	+14.144%
2022-12-12	38.2441	38.2441	38.2441	38.2441	+1.711%	7	+15.283%
2022-12-09	38.0199	38.0200	37.5700	37.6009	-0.911%	1,528	+17.255%

.dark-mode .SzkZtz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SzkZtz{ color: #333333; background-color: white; border: 2px solid #333333; }ESGSColumbia U.S. ESG Equity Income ETFstock NYSE

ESGS
Columbia U.S. ESG Equity Income ETF
stock NYSE