USX:CFCV - Clearbridge Focus Value ESG ETF Clearbridge Focus Value ESG ET
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Jul 2021 USD 35.82 35.7361 35.82 35.7361 35.7361 +0.206 (+0.58%) 1,480
28 Jul 2021 USD 35.5299 35.395 35.395 35.5299 35.5299 +0.027 (+0.07%) 864
27 Jul 2021 USD 35.5033 35.5033 35.5033 35.5033 35.5033 -0.113 (-0.32%) 26
26 Jul 2021 USD 35.6165 35.615 35.615 35.6165 35.6165 +0.063 (+0.18%) 103
23 Jul 2021 USD 35.554 35.47 35.47 35.554 35.554 +0.221 (+0.62%) 200
22 Jul 2021 USD 35.3332 35.3332 35.3332 35.3332 35.3332 -0.096 (-0.27%) 5
21 Jul 2021 USD 35.4296 35.4296 35.4296 35.4296 35.4296 +0.417 (+1.19%) 0
20 Jul 2021 USD 35.0125 35.0125 35.0125 35.0125 35.0125 +0.642 (+1.87%) 53
19 Jul 2021 USD 34.3706 34.3706 34.3706 34.3706 34.3706 -0.695 (-1.98%) 7
16 Jul 2021 USD 35.0657 35.0657 35.0657 35.0657 35.0657 -0.297 (-0.84%) 5
15 Jul 2021 USD 35.3629 35.3629 35.3629 35.3629 35.3629 -0.052 (-0.15%) 6
14 Jul 2021 USD 35.4144 35.4144 35.4144 35.4144 35.4144 -0.081 (-0.23%) 2
13 Jul 2021 USD 35.56 35.4953 35.56 35.4953 35.4953 -0.237 (-0.66%) 332
12 Jul 2021 USD 35.7318 35.65 35.65 35.7318 35.7318 +0.151 (+0.42%) 944
9 Jul 2021 USD 35.5811 35.5811 35.5811 35.5811 35.5811 +0.551 (+1.57%) 12
8 Jul 2021 USD 35.03 35.03 35.03 35.03 35.03 -0.404 (-1.14%) 0
7 Jul 2021 USD 35.47 35.4338 35.47 35.4338 35.4338 +0.092 (+0.26%) 151
6 Jul 2021 USD 35.3422 35.3422 35.3422 35.3422 35.3422 -0.251 (-0.70%) 35
2 Jul 2021 USD 35.5928 35.5928 35.5928 35.5928 35.5928 +0.153 (+0.43%) 2
1 Jul 2021 USD 35.44 35.44 35.44 35.44 35.44 +0.157 (+0.45%) 3
30 Jun 2021 USD 35.2826 35.24 35.24 35.2826 35.2826 +0.119 (+0.34%) 200
29 Jun 2021 USD 35.25 35.1637 35.25 35.1637 35.1637 -0.024 (-0.07%) 158
28 Jun 2021 USD 35.1876 35.14 35.14 35.1876 35.1876 -0.085 (-0.24%) 850
25 Jun 2021 USD 35.2728 35.25 35.27 35.2728 35.2728 +0.142 (+0.40%) 15,206
24 Jun 2021 USD 35.1307 35.1307 35.1307 35.1307 35.1307 +0.280 (+0.80%) 0
23 Jun 2021 USD 34.8507 34.8507 34.8507 34.8507 34.8507 -0.111 (-0.32%) 240
22 Jun 2021 USD 34.9621 34.83 34.83 34.9621 34.9621 +0.106 (+0.30%) 283
21 Jun 2021 USD 34.8562 34.8562 34.8562 34.8562 34.8562 +0.586 (+1.71%) 20
18 Jun 2021 USD 34.6 34.27 34.55 34.27 34.27 -2.190 (-6.01%) 4,427
17 Jun 2021 USD 36.46 34.83 35.0 36.46 36.46 +1.192 (+3.38%) 44,684