ClearBridge Focus Value ESG ETF (CFCV)
38.08
+0.03 (0.08%)
Inactive · Last trade price
on Oct 25, 2024
CFCV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.05% | 486 |
| Oct 28, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | 0.01% | 811 |
| Oct 25, 2024 | 38.09 | 38.09 | 38.06 | 38.06 | 38.06 | 0.03% | 1,330 |
| Oct 24, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | 0.01% | 1,440 |
| Oct 23, 2024 | 38.09 | 38.09 | 38.04 | 38.04 | 38.04 | -0.09% | 1,683 |
| Oct 22, 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | -0.43% | 1,832 |
| Oct 21, 2024 | 38.13 | 38.24 | 38.13 | 38.24 | 38.24 | 0.01% | 125 |
| Oct 18, 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.15% | 1 |
| Oct 17, 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.05% | 1 |
| Oct 16, 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.60% | 1 |
| Oct 15, 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.20% | - |
| Oct 14, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.76% | - |
| Oct 11, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 1.12% | 41 |
| Oct 10, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.30% | - |
| Oct 9, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 0.87% | - |
| Oct 8, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.52% | - |
| Oct 7, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.87% | - |
| Oct 4, 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.81% | - |
| Oct 3, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | -0.59% | 1 |
| Oct 2, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | -0.10% | 1 |
| Oct 1, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | -0.42% | 1 |
| Sep 30, 2024 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 0.17% | - |
| Sep 27, 2024 | 37.28 | 37.28 | 37.28 | 37.28 | 37.28 | 0.47% | 1,014 |
| Sep 26, 2024 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 0.73% | 1 |
| Sep 25, 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | -0.99% | 1 |
| Sep 24, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.98 | -0.23% | 1 |
| Sep 23, 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.06 | 0.30% | 2 |
| Sep 20, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 36.95 | -0.02% | 770 |
| Sep 19, 2024 | 37.05 | 37.19 | 37.05 | 37.19 | 36.96 | 0.73% | 770 |
| Sep 18, 2024 | 36.85 | 36.91 | 36.85 | 36.91 | 36.69 | -0.34% | 242 |
| Sep 17, 2024 | 37.04 | 37.04 | 37.04 | 37.04 | 36.81 | 0.04% | 234 |
| Sep 16, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 36.80 | 0.73% | 234 |
| Sep 13, 2024 | 36.70 | 36.76 | 36.70 | 36.76 | 36.54 | 0.82% | 5,888 |
| Sep 12, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.24 | 0.35% | 2 |
| Sep 11, 2024 | 36.33 | 36.33 | 36.33 | 36.33 | 36.11 | 0.17% | 2 |
| Sep 10, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 36.05 | -0.26% | 1 |
| Sep 9, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 36.14 | 0.90% | - |
| Sep 6, 2024 | 36.04 | 36.04 | 36.04 | 36.04 | 35.82 | -1.13% | 9 |
| Sep 5, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.23 | -1.20% | 41 |
| Sep 4, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.67 | - | 41 |
| Sep 3, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.67 | -1.09% | 5 |
| Aug 30, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.07 | 1.08% | 1 |
| Aug 29, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.67 | 0.30% | 3 |
| Aug 28, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.56 | 0.02% | 2 |
| Aug 27, 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.55 | -0.08% | 2 |
| Aug 26, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.58 | -0.20% | 2 |
| Aug 23, 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.65 | 0.92% | 5 |
| Aug 22, 2024 | 34.90 | 36.54 | 34.85 | 36.54 | 36.32 | -0.62% | 4,803 |
| Aug 21, 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.55 | 0.47% | 3 |
| Aug 20, 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.37 | -0.17% | 1 |