Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 9 hrs 3 mins

S&P Futures
4,171.25
-20.25(-0.48%)
Dow Futures
34,117.00
+20.00(+0.06%)
Nasdaq Futures
12,665.75
-181.00(-1.41%)
Russell 2000 Futures
2,007.80
-0.10(-0.00%)
Crude Oil
75.67
-0.21(-0.28%)
Gold
1,929.30
-1.50(-0.08%)

Advertisement

ClearBridge Dividend Strategy ESG ETF (YLDE)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Visitors trend2W10W9M

40.78

+0.18

(+0.46%)

At close: 02:15PM EST

Advertisement

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	-	-	-	-	-	-
Feb 02, 2023	40.75	40.78	40.75	40.78	40.78	300
Feb 01, 2023	40.12	40.73	40.11	40.59	40.59	2,600
Jan 31, 2023	40.21	40.43	40.16	40.43	40.43	6,800
Jan 30, 2023	40.14	40.14	39.86	39.86	39.86	1,400
Jan 27, 2023	40.26	40.29	40.19	40.19	40.19	1,900
Jan 26, 2023	40.07	40.27	40.07	40.23	40.23	6,000
Jan 25, 2023	39.86	40.04	39.86	40.04	40.04	1,400
Jan 24, 2023	40.01	40.05	39.93	40.04	40.04	2,400
Jan 23, 2023	40.01	40.01	40.01	40.01	40.01	700
Jan 20, 2023	39.37	39.72	39.37	39.72	39.72	900
Jan 19, 2023	39.38	39.42	39.31	39.31	39.31	1,600
Jan 18, 2023	39.82	39.94	39.59	39.59	39.59	2,700
Jan 17, 2023	40.40	40.46	40.31	40.31	40.31	800
Jan 13, 2023	40.41	40.59	40.34	40.59	40.59	1,400
Jan 12, 2023	40.54	40.54	40.41	40.41	40.41	2,200
Jan 11, 2023	40.07	40.24	40.07	40.24	40.24	500
Jan 10, 2023	39.73	39.85	39.73	39.85	39.85	1,400
Jan 09, 2023	40.16	40.27	39.73	39.73	39.73	2,400
Jan 06, 2023	39.11	39.79	39.11	39.79	39.79	400
Jan 05, 2023	39.12	39.12	38.85	38.85	38.85	700
Jan 04, 2023	39.38	39.51	39.32	39.32	39.32	2,500
Jan 03, 2023	39.20	39.20	38.84	38.97	38.97	2,000
Dec 30, 2022	39.04	39.04	39.04	39.04	39.04	-
Dec 29, 2022	39.33	39.34	39.23	39.23	39.23	800
Dec 28, 2022	39.20	39.20	38.71	38.75	38.75	1,400
Dec 27, 2022	38.99	39.25	38.99	39.19	39.19	700
Dec 23, 2022	38.98	39.33	38.98	39.33	39.33	3,800
Dec 22, 2022	38.75	39.11	38.72	39.11	39.11	4,700
Dec 21, 2022	39.51	39.51	39.42	39.49	39.49	600
Dec 20, 2022	38.81	39.14	38.81	38.93	38.93	5,200
Dec 19, 2022	39.12	39.13	38.94	38.94	38.94	900
Dec 16, 2022	39.02	39.33	39.01	39.22	39.22	2,200
Dec 15, 2022	39.51	39.61	39.51	39.61	39.61	200
Dec 14, 2022	40.98	40.99	40.51	40.54	40.54	3,400
Dec 13, 2022	41.36	41.36	40.49	40.60	40.60	6,400
Dec 12, 2022	39.83	40.29	39.83	40.29	40.29	4,300
Dec 09, 2022	39.96	39.97	39.69	39.69	39.69	600
Dec 08, 2022	39.84	39.94	39.74	39.86	39.86	4,700
Dec 07, 2022	39.64	39.67	39.53	39.63	39.63	5,500
Dec 06, 2022	39.52	39.58	39.45	39.58	39.58	10,200
Dec 05, 2022	40.16	40.44	40.00	40.06	40.06	72,900
Dec 02, 2022	40.91	40.94	40.75	40.91	40.91	3,300
Dec 01, 2022	41.01	41.06	40.96	40.96	40.96	4,500
Nov 30, 2022	40.02	40.96	39.75	40.94	40.94	40,600
Nov 29, 2022	39.97	39.98	39.81	39.92	39.92	96,300
Nov 28, 2022	40.21	40.27	39.99	39.99	39.99	4,800
Nov 25, 2022	40.61	40.64	40.56	40.56	40.56	1,100
Nov 23, 2022	40.35	40.56	40.35	40.56	40.56	3,300
Nov 22, 2022	40.05	40.28	40.05	40.28	40.28	500
Nov 21, 2022	39.54	39.71	39.54	39.71	39.71	17,000
Nov 18, 2022	39.38	39.57	39.36	39.57	39.57	1,100
Nov 17, 2022	38.99	39.34	38.99	39.28	39.28	2,400
Nov 16, 2022	39.38	39.47	39.38	39.41	39.41	2,400
Nov 15, 2022	39.86	39.86	39.25	39.50	39.50	500
Nov 14, 2022	39.69	39.77	39.38	39.38	39.38	2,800
Nov 11, 2022	39.44	39.60	39.44	39.60	39.60	200
Nov 10, 2022	39.08	39.39	39.08	39.39	39.39	3,000
Nov 09, 2022	38.24	38.24	37.60	37.60	37.60	700
Nov 08, 2022	38.29	38.40	38.00	38.29	38.29	5,200
Nov 07, 2022	37.94	38.15	37.94	38.09	38.09	400
Nov 04, 2022	37.74	37.74	37.74	37.74	37.74	100
Nov 03, 2022	37.03	37.10	37.03	37.10	37.10	100
Nov 02, 2022	38.43	38.43	37.40	37.45	37.45	500
Nov 01, 2022	37.93	38.09	37.82	37.99	37.99	7,500
Oct 31, 2022	37.95	37.95	37.95	37.95	37.95	100
Oct 28, 2022	37.79	38.05	37.79	38.05	38.05	1,100
Oct 27, 2022	37.24	37.24	37.24	37.24	37.24	100
Oct 26, 2022	37.09	37.41	37.09	37.30	37.30	2,500
Oct 25, 2022	37.05	37.20	37.05	37.20	37.20	200
Oct 24, 2022	36.65	36.65	36.65	36.65	36.65	100
Oct 21, 2022	36.10	36.46	36.10	36.36	36.36	500
Oct 20, 2022	35.52	35.52	35.52	35.52	35.52	100
Oct 19, 2022	35.84	35.84	35.79	35.83	35.83	600
Oct 18, 2022	36.34	36.34	36.09	36.09	36.09	400
Oct 17, 2022	35.59	35.73	35.59	35.68	35.68	4,600
Oct 14, 2022	34.86	34.86	34.86	34.86	34.86	100
Oct 13, 2022	35.15	35.47	35.12	35.47	35.47	1,900
Oct 12, 2022	34.72	34.72	34.50	34.50	34.50	2,000
Oct 11, 2022	34.77	34.80	34.53	34.53	34.53	4,500
Oct 10, 2022	34.76	34.84	34.74	34.74	34.74	900
Oct 07, 2022	35.43	35.43	34.99	34.99	34.99	500
Oct 06, 2022	35.74	35.80	35.74	35.78	35.78	2,600
Oct 05, 2022	36.43	36.47	36.36	36.36	36.36	800
Oct 04, 2022	36.41	36.49	36.41	36.49	36.49	300
Oct 03, 2022	34.94	35.50	34.94	35.50	35.50	700
Sep 30, 2022	34.98	34.98	34.58	34.58	34.58	400
Sep 29, 2022	34.95	35.07	34.89	35.07	35.07	4,300
Sep 28, 2022	35.47	35.71	35.47	35.71	35.71	3,200
Sep 27, 2022	35.00	35.25	35.00	35.10	35.10	1,700
Sep 26, 2022	35.85	35.85	35.53	35.53	35.53	4,200
Sep 23, 2022	36.18	36.26	35.66	35.96	35.96	9,600
Sep 22, 2022	36.68	36.68	36.68	36.68	36.68	100
Sep 21, 2022	37.65	37.65	36.94	36.94	36.94	400
Sep 20, 2022	37.57	37.64	37.31	37.54	37.54	1,200
Sep 19, 2022	37.82	38.12	37.80	38.01	38.01	13,300
Sep 16, 2022	37.68	37.75	37.64	37.75	37.75	6,700
Sep 15, 2022	38.07	38.08	38.07	38.08	38.08	6,600
Sep 14, 2022	38.37	38.50	38.28	38.38	38.38	900
Sep 13, 2022	38.79	38.79	38.37	38.42	38.42	3,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,171.25-20.25(-0.48%)

Dow Futures34,117.00+20.00(+0.06%)

Nasdaq Futures12,665.75-181.00(-1.41%)

Russell 2000 Futures2,007.80-0.10(-0.00%)

Crude Oil75.67-0.21(-0.28%)

Gold1,929.30-1.50(-0.08%)

ClearBridge Dividend Strategy ESG ETF (YLDE)

S&P Futures
4,171.25
-20.25(-0.48%)

Dow Futures
34,117.00
+20.00(+0.06%)

Nasdaq Futures
12,665.75
-181.00(-1.41%)

Russell 2000 Futures
2,007.80
-0.10(-0.00%)

Crude Oil
75.67
-0.21(-0.28%)

Gold
1,929.30
-1.50(-0.08%)