U.S. markets closed

Clearbridge Focus Value ESG ETF (CFCV)

BATS - BATS Delayed Price. Currency in USD
Add to watchlist
35.24-0.33 (-0.92%)
At close: 3:33PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 202135.2435.2435.2435.2435.24-
Sep 16, 202135.5635.5635.5635.5635.564,000
Sep 15, 202135.6635.6635.6635.6635.66-
Sep 14, 202135.4035.4035.3835.3835.382,000
Sep 13, 202135.8535.8535.8535.8535.85100
Sep 10, 202135.6035.6035.6035.6035.60100
Sep 09, 202135.8435.8435.8435.8435.84-
Sep 08, 202136.0436.0436.0436.0436.04-
Sep 07, 202136.2036.2036.2036.2036.20100
Sep 03, 202136.5636.5636.5636.5636.56-
Sep 02, 202136.6536.6536.6536.6536.65100
Sep 01, 202136.5536.5536.5536.5536.55100
Aug 31, 202136.5436.5436.5436.5436.54100
Aug 30, 202136.5936.5936.5936.5936.59100
Aug 27, 202136.6636.6636.6636.6636.66-
Aug 26, 202136.5436.5436.4136.4136.41200
Aug 25, 202136.5136.5136.5136.5136.51500
Aug 24, 202136.3136.3136.3136.3136.31500
Aug 23, 202136.1736.1736.1736.1736.17500
Aug 20, 202135.9235.9235.9235.9235.92100
Aug 19, 202135.7235.7235.7235.7235.72100
Aug 18, 202135.9135.9135.9135.9135.91500
Aug 17, 202136.1836.1836.1836.1836.18500
Aug 16, 202136.3736.4136.3736.4136.41300
Aug 13, 202136.3636.3636.3636.3636.36100
Aug 12, 202136.4536.4536.4536.4536.45100
Aug 11, 202136.4436.4436.4436.4436.44100
Aug 10, 202136.1636.1636.1636.1636.16100
Aug 09, 202135.9935.9935.9935.9935.99100
Aug 06, 202136.0636.0636.0636.0636.06100
Aug 05, 202135.8135.8135.8135.8135.81-
Aug 04, 202135.7135.7135.6635.6635.66100
Aug 03, 202135.9235.9235.9235.9235.92100
Aug 02, 202135.6135.6135.6135.6135.61100
Jul 30, 202135.7335.7335.7335.7335.73100
Jul 29, 202135.8235.8235.7435.7435.741,500
Jul 28, 202135.4035.5335.4035.5335.53900
Jul 27, 202135.5035.5035.5035.5035.50100
Jul 26, 202135.6235.6235.6235.6235.62100
Jul 23, 202135.4735.5535.4735.5535.55200
Jul 22, 202135.3335.3335.3335.3335.33100
Jul 21, 202135.4335.4335.4335.4335.43-
Jul 20, 202135.0135.0135.0135.0135.01100
Jul 19, 202134.3734.3734.3734.3734.37100
Jul 16, 202135.0735.0735.0735.0735.07100
Jul 15, 202135.3635.3635.3635.3635.36400
Jul 14, 202135.4135.4135.4135.4135.41100
Jul 13, 202135.5635.5635.4935.4935.49300
Jul 12, 202135.6535.7335.6535.7335.73900
Jul 09, 202135.5835.5835.5835.5835.58100
Jul 08, 202135.0335.0335.0335.0335.03-
Jul 07, 202135.4735.4735.4335.4335.43200
Jul 06, 202135.3435.3435.3435.3435.34100
Jul 02, 202135.5935.5935.5935.5935.59100
Jul 01, 202135.4435.4435.4435.4435.44100
Jun 30, 202135.2435.2835.2435.2835.28200
Jun 29, 202135.2535.2535.1635.1635.16200
Jun 28, 202135.1435.1935.1435.1935.19900
Jun 25, 202135.2735.2735.2535.2735.2715,200
Jun 25, 20210.08 Dividend
Jun 24, 202135.1335.1335.1335.1335.05-
Jun 23, 202134.8534.8534.8534.8534.77200
Jun 22, 202134.8334.9634.8334.9634.88300
Jun 21, 202134.8634.8634.8634.8634.78100
Jun 18, 202134.5534.6034.2734.2734.194,400
Jun 17, 202135.0036.4634.8336.4636.3844,700
Jun 16, 202135.3035.3035.2735.2735.19200
Jun 15, 202135.3735.3735.3735.3735.291,200
Jun 14, 202135.3335.3335.3335.3335.25100
Jun 11, 202135.3835.4635.3835.4635.38600
Jun 10, 202135.4035.4035.4035.4035.32100
Jun 09, 202135.4535.4535.4535.4535.37100
Jun 08, 202135.7435.7435.5735.7035.62900
Jun 07, 202136.2439.3035.7835.7835.705,700
Jun 04, 202135.8835.8835.8835.8835.80700
Jun 03, 202135.7235.7235.7235.7235.64800
Jun 02, 202135.7035.7035.7035.7035.62-
Jun 01, 202135.7035.7035.7035.7035.62100
May 28, 202135.6535.6535.6235.6235.54200
May 27, 202135.5935.5935.5935.5935.51100
May 26, 202135.3735.3735.3735.3735.29100
May 25, 202135.5635.5735.3035.3035.221,200
May 24, 202135.4335.4335.4335.4335.35100
May 21, 202135.1935.1935.1435.1435.06200
May 20, 202135.0735.0735.0735.0734.99800
May 19, 202134.6534.8134.5734.8134.731,200
May 18, 202135.2535.2535.2535.2535.17100
May 17, 202135.2535.4035.2535.4035.32300
May 14, 202135.6135.6135.6135.6135.53600
May 13, 202135.0435.0435.0435.0434.96-
May 12, 202134.4534.4534.4534.4534.37600
May 11, 202135.2035.2035.2035.2035.12100
May 10, 202135.5635.5635.5635.5635.48100
May 07, 202135.7935.7935.7935.7935.71600
May 06, 202135.4035.4035.4035.4035.32600
May 05, 202135.0535.1135.0535.1135.03600
May 04, 202134.9934.9934.9934.9934.91-
May 03, 202134.9034.9034.9034.9034.821,000
Apr 30, 202134.7234.7234.7234.7234.64500
Apr 29, 202135.0735.0735.0735.0734.992,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...