Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

The latest investor updates on stocks that are trending on Monday

Columbia Sustainable US Equity Inc ETF (ESGS)

NYSEArca - NYSEArca Delayed price. Currency in USD

Add to watchlist

44.42

+0.21

(+0.47%)

As of 10:08AM EDT. Market open.

Time period:

13 May 2023 - 13 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2024	44.46	44.46	44.42	44.42	44.42	432
10 May 2024	44.17	44.28	44.06	44.21	44.21	1,800
09 May 2024	43.84	44.01	43.80	44.01	44.01	2,000
08 May 2024	43.64	43.73	43.64	43.69	43.69	1,400
07 May 2024	43.71	43.71	43.59	43.60	43.60	1,100
06 May 2024	43.44	43.44	43.28	43.42	43.42	1,200
03 May 2024	42.97	43.10	42.79	43.10	43.10	2,300
02 May 2024	42.70	42.84	42.61	42.79	42.79	5,600
01 May 2024	42.78	42.92	42.68	42.68	42.68	1,400
30 Apr 2024	43.61	43.61	43.02	43.02	43.02	1,800
29 Apr 2024	43.39	43.70	43.39	43.60	43.60	3,500
26 Apr 2024	43.34	43.58	43.34	43.37	43.37	4,200
25 Apr 2024	43.32	43.38	42.98	43.32	43.32	5,900
24 Apr 2024	43.42	43.51	43.34	43.51	43.51	2,200
23 Apr 2024	43.36	43.44	43.33	43.33	43.33	1,100
22 Apr 2024	42.93	43.42	42.93	43.15	43.15	2,000
19 Apr 2024	42.98	43.08	42.93	42.94	42.94	2,800
18 Apr 2024	42.82	42.97	42.65	42.67	42.67	12,900
17 Apr 2024	42.80	42.80	42.57	42.58	42.58	2,400
16 Apr 2024	42.53	42.61	42.43	42.61	42.61	1,300
15 Apr 2024	42.79	42.79	42.75	42.75	42.75	500
12 Apr 2024	43.32	43.42	42.94	42.94	42.94	3,800
11 Apr 2024	43.29	43.77	43.29	43.61	43.61	1,800
10 Apr 2024	43.58	43.76	43.56	43.63	43.63	1,700
09 Apr 2024	44.09	44.11	43.88	44.11	44.11	2,800
08 Apr 2024	44.15	44.30	43.96	44.07	44.07	9,400
05 Apr 2024	43.82	44.20	43.82	44.09	44.09	2,800
04 Apr 2024	44.62	44.62	43.74	43.75	43.75	14,400
03 Apr 2024	44.10	44.33	44.10	44.19	44.19	9,200
02 Apr 2024	44.00	44.10	43.91	44.10	44.10	2,200
01 Apr 2024	44.62	44.62	44.24	44.29	44.29	2,100
28 Mar 2024	44.36	44.54	44.36	44.53	44.53	3,100
27 Mar 2024	43.93	44.28	43.93	44.27	44.27	1,900
26 Mar 2024	43.83	43.85	43.71	43.71	43.71	1,400
25 Mar 2024	43.92	44.05	43.77	43.77	43.77	1,900
22 Mar 2024	44.03	44.03	43.83	43.87	43.87	20,000
22 Mar 2024	0.191 Dividend
21 Mar 2024	44.11	44.37	44.11	44.25	44.06	6,600
20 Mar 2024	43.54	43.81	43.47	43.78	43.59	7,100
19 Mar 2024	43.27	43.49	43.24	43.42	43.23	3,100
18 Mar 2024	43.31	43.31	43.22	43.26	43.07	4,600
15 Mar 2024	42.97	43.18	42.96	43.08	42.89	3,300
14 Mar 2024	43.14	43.17	42.96	43.12	42.93	1,800
13 Mar 2024	43.49	43.49	43.30	43.30	43.11	4,900
12 Mar 2024	43.27	43.27	42.97	43.21	43.02	10,000
11 Mar 2024	42.78	43.13	42.66	43.08	42.89	3,100
08 Mar 2024	43.15	43.15	42.89	42.89	42.71	13,000
07 Mar 2024	43.14	43.22	43.07	43.14	42.95	3,800
06 Mar 2024	42.80	42.96	42.68	42.77	42.59	1,700
05 Mar 2024	42.69	42.69	42.37	42.52	42.33	6,700
04 Mar 2024	42.56	42.82	42.56	42.67	42.48	39,600
01 Mar 2024	42.50	42.80	42.50	42.69	42.51	11,300
29 Feb 2024	42.33	42.44	42.25	42.41	42.23	155,300
28 Feb 2024	42.28	42.38	42.09	42.21	42.03	7,200
27 Feb 2024	42.27	42.32	42.27	42.32	42.14	2,100
26 Feb 2024	42.37	42.37	42.37	42.37	42.19	200
23 Feb 2024	42.41	42.49	42.41	42.48	42.30	1,300
22 Feb 2024	42.18	42.55	42.18	42.44	42.26	9,600
21 Feb 2024	41.81	41.99	41.68	41.99	41.81	3,000
20 Feb 2024	41.77	41.87	41.71	41.71	41.53	3,200
16 Feb 2024	42.12	42.12	41.85	41.85	41.67	1,600
15 Feb 2024	41.71	41.95	41.71	41.95	41.77	1,100
14 Feb 2024	41.42	41.49	41.34	41.49	41.32	1,000
13 Feb 2024	41.31	41.41	41.06	41.28	41.10	2,600
12 Feb 2024	41.69	41.89	41.66	41.82	41.64	5,800
09 Feb 2024	41.52	41.59	41.44	41.58	41.40	4,300
08 Feb 2024	41.45	41.58	41.45	41.56	41.38	3,900
07 Feb 2024	41.47	41.51	41.34	41.40	41.22	3,300
06 Feb 2024	41.34	41.40	41.25	41.25	41.07	1,000
05 Feb 2024	41.18	41.28	41.10	41.24	41.06	2,700
02 Feb 2024	41.41	41.59	41.37	41.45	41.27	1,600
01 Feb 2024	41.11	41.43	41.00	41.39	41.21	700
31 Jan 2024	41.37	41.38	41.12	41.12	40.94	2,000
30 Jan 2024	41.25	41.53	41.18	41.46	41.28	3,100
29 Jan 2024	41.22	41.36	41.07	41.32	41.14	4,400
26 Jan 2024	41.24	41.31	41.18	41.26	41.08	17,100
25 Jan 2024	41.17	41.23	41.03	41.23	41.06	900
24 Jan 2024	41.07	41.07	40.84	40.84	40.67	41,700
23 Jan 2024	40.63	40.95	40.63	40.90	40.72	3,300
22 Jan 2024	40.65	40.85	40.65	40.75	40.57	600
19 Jan 2024	40.37	40.61	40.35	40.57	40.40	5,600
18 Jan 2024	39.98	40.18	39.93	40.18	40.01	2,100
17 Jan 2024	40.02	40.03	39.90	39.97	39.80	13,700
16 Jan 2024	40.42	40.42	40.08	40.17	40.00	3,700
12 Jan 2024	40.37	40.41	40.37	40.41	40.24	400
11 Jan 2024	40.31	40.31	40.31	40.31	40.13	100
10 Jan 2024	40.26	40.40	40.26	40.35	40.17	1,700
09 Jan 2024	40.35	40.40	40.35	40.40	40.23	400
08 Jan 2024	40.30	40.67	40.30	40.67	40.50	1,200
05 Jan 2024	40.36	40.43	40.36	40.43	40.26	700
04 Jan 2024	40.43	40.51	40.39	40.39	40.22	300
03 Jan 2024	40.53	40.57	40.53	40.55	40.37	900
02 Jan 2024	40.58	40.83	40.58	40.74	40.56	1,300
29 Dec 2023	40.56	40.64	40.56	40.64	40.47	2,300
28 Dec 2023	40.79	40.87	40.75	40.75	40.57	1,300
27 Dec 2023	41.09	41.13	40.71	40.75	40.57	1,700
26 Dec 2023	40.89	40.89	40.80	40.80	40.63	600
22 Dec 2023	40.62	40.62	40.43	40.54	40.37	700
21 Dec 2023	40.39	40.39	40.39	40.39	40.22	200
20 Dec 2023	40.70	40.97	40.13	40.13	39.95	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,179.46-49.65(-0.13%)

HANG SENG19,115.06+151.38(+0.80%)

CRUDE OIL78.88+0.62(+0.79%)

GOLD FUTURES2,342.70-32.30(-1.36%)

DOW39,440.42-72.42(-0.18%)

Bitcoin GBP49,941.40+997.71(+2.04%)

Trending tickers: Alibaba, Bitcoin, SoftBank and Diploma

Columbia Sustainable US Equity Inc ETF (ESGS)

NIKKEI 225
38,179.46
-49.65(-0.13%)

HANG SENG
19,115.06
+151.38(+0.80%)

CRUDE OIL
78.88
+0.62(+0.79%)

GOLD FUTURES
2,342.70
-32.30(-1.36%)

DOW
39,440.42
-72.42(-0.18%)

Bitcoin GBP
49,941.40
+997.71(+2.04%)