ClearBridge Large Cap Growth ESG ETF (LRGE)
NASDAQ: LRGE · Real-Time Price · USD
73.35
+0.33 (0.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 73.04 | 73.27 | 73.00 | 73.02 | 73.02 | -0.18% | 9,886 |
| Sep 24, 2024 | 72.41 | 73.15 | 72.41 | 73.15 | 73.15 | 0.47% | 4,397 |
| Sep 23, 2024 | 72.69 | 72.84 | 72.59 | 72.81 | 72.81 | 0.38% | 8,272 |
| Sep 20, 2024 | 72.73 | 72.73 | 72.20 | 72.53 | 72.53 | -0.39% | 5,893 |
| Sep 19, 2024 | 72.82 | 72.97 | 72.54 | 72.81 | 72.81 | 1.90% | 9,222 |
| Sep 18, 2024 | 71.78 | 72.07 | 71.43 | 71.46 | 71.46 | -0.41% | 7,750 |
| Sep 17, 2024 | 72.30 | 72.30 | 71.58 | 71.75 | 71.75 | -0.31% | 14,664 |
| Sep 16, 2024 | 71.93 | 72.02 | 71.55 | 71.97 | 71.97 | -0.12% | 22,871 |
| Sep 13, 2024 | 71.93 | 72.20 | 71.92 | 72.06 | 72.06 | 0.26% | 12,404 |
| Sep 12, 2024 | 71.44 | 71.99 | 71.29 | 71.87 | 71.87 | 0.70% | 20,102 |
| Sep 11, 2024 | 70.31 | 71.37 | 69.15 | 71.37 | 71.37 | 1.58% | 4,520 |
| Sep 10, 2024 | 70.05 | 70.25 | 69.52 | 70.25 | 70.25 | 0.78% | 9,872 |
| Sep 9, 2024 | 69.45 | 69.81 | 69.34 | 69.71 | 69.71 | 1.27% | 7,993 |
| Sep 6, 2024 | 70.20 | 70.20 | 68.59 | 68.84 | 68.84 | -1.43% | 64,431 |
| Sep 5, 2024 | 70.37 | 70.39 | 69.59 | 69.84 | 69.84 | -0.10% | 11,565 |
| Sep 4, 2024 | 69.74 | 70.32 | 69.64 | 69.91 | 69.91 | -0.38% | 8,241 |
| Sep 3, 2024 | 71.50 | 71.50 | 70.14 | 70.18 | 70.18 | -2.21% | 9,445 |
| Aug 30, 2024 | 71.52 | 71.76 | 70.92 | 71.76 | 71.76 | 1.03% | 7,152 |
| Aug 29, 2024 | 71.24 | 71.73 | 70.96 | 71.03 | 71.03 | -0.21% | 5,420 |
| Aug 28, 2024 | 71.52 | 71.52 | 70.98 | 71.18 | 71.18 | -0.65% | 2,048 |
| Aug 27, 2024 | 71.07 | 71.74 | 71.07 | 71.65 | 71.65 | 0.26% | 20,421 |
| Aug 26, 2024 | 71.72 | 71.80 | 71.24 | 71.46 | 71.46 | -0.39% | 8,124 |
| Aug 23, 2024 | 71.72 | 71.96 | 71.22 | 71.74 | 71.74 | 0.96% | 8,913 |
| Aug 22, 2024 | 72.21 | 72.23 | 71.05 | 71.05 | 71.05 | -1.19% | 5,816 |
| Aug 21, 2024 | 72.04 | 72.08 | 71.71 | 71.91 | 71.91 | 0.35% | 13,398 |
| Aug 20, 2024 | 71.42 | 71.78 | 71.42 | 71.66 | 71.66 | 0.32% | 7,088 |
| Aug 19, 2024 | 71.15 | 71.43 | 71.14 | 71.43 | 71.43 | 0.96% | 18,487 |
| Aug 16, 2024 | 70.43 | 70.90 | 70.43 | 70.75 | 70.75 | 0.08% | 5,627 |
| Aug 15, 2024 | 70.10 | 70.82 | 70.10 | 70.70 | 70.70 | 1.65% | 10,860 |
| Aug 14, 2024 | 68.86 | 69.56 | 68.86 | 69.55 | 69.55 | 0.60% | 4,865 |
| Aug 13, 2024 | 68.57 | 69.15 | 68.41 | 69.13 | 69.13 | 2.08% | 13,942 |
| Aug 12, 2024 | 67.67 | 68.04 | 67.62 | 67.72 | 67.72 | - | 21,951 |
| Aug 9, 2024 | 67.25 | 67.74 | 67.25 | 67.72 | 67.72 | 0.68% | 5,588 |
| Aug 8, 2024 | 66.54 | 67.28 | 66.37 | 67.26 | 67.26 | 2.19% | 9,061 |
| Aug 7, 2024 | 67.35 | 67.35 | 65.82 | 65.82 | 65.82 | -0.53% | 4,037 |
| Aug 6, 2024 | 65.62 | 67.02 | 65.40 | 66.17 | 66.17 | 1.76% | 23,321 |
| Aug 5, 2024 | 63.79 | 65.57 | 63.59 | 65.03 | 65.03 | -3.20% | 27,095 |
| Aug 2, 2024 | 67.18 | 67.21 | 66.49 | 67.18 | 67.18 | -2.22% | 10,800 |
| Aug 1, 2024 | 70.11 | 70.41 | 68.23 | 68.70 | 68.70 | -1.19% | 4,286 |
| Jul 31, 2024 | 69.07 | 69.78 | 68.87 | 69.53 | 69.53 | 2.28% | 23,368 |
| Jul 30, 2024 | 68.74 | 68.96 | 67.42 | 67.98 | 67.98 | -0.77% | 13,967 |
| Jul 29, 2024 | 68.85 | 68.88 | 68.44 | 68.51 | 68.51 | -0.06% | 7,877 |
| Jul 26, 2024 | 68.48 | 68.83 | 68.34 | 68.55 | 68.55 | 0.97% | 15,663 |
| Jul 25, 2024 | 68.18 | 69.14 | 67.89 | 67.89 | 67.89 | -0.62% | 14,718 |
| Jul 24, 2024 | 69.42 | 69.45 | 68.25 | 68.31 | 68.31 | -2.75% | 11,664 |
| Jul 23, 2024 | 70.27 | 70.70 | 70.24 | 70.24 | 70.24 | -0.05% | 6,593 |
| Jul 22, 2024 | 69.97 | 70.34 | 69.73 | 70.28 | 70.28 | 1.48% | 11,822 |
| Jul 19, 2024 | 69.67 | 69.67 | 69.17 | 69.26 | 69.26 | -0.38% | 2,455 |
| Jul 18, 2024 | 70.46 | 70.46 | 69.30 | 69.52 | 69.52 | -1.01% | 4,805 |
| Jul 17, 2024 | 70.75 | 70.75 | 70.17 | 70.23 | 70.23 | -2.18% | 8,044 |
| Jul 16, 2024 | 71.53 | 71.79 | 71.48 | 71.79 | 71.79 | 0.62% | 6,033 |
| Jul 15, 2024 | 71.51 | 71.88 | 71.23 | 71.35 | 71.35 | 0.01% | 7,757 |
| Jul 12, 2024 | 71.04 | 71.91 | 71.04 | 71.34 | 71.34 | 0.51% | 10,806 |
| Jul 11, 2024 | 71.65 | 71.92 | 70.82 | 70.98 | 70.98 | -0.99% | 10,111 |
| Jul 10, 2024 | 71.33 | 71.70 | 71.17 | 71.69 | 71.69 | 0.58% | 11,781 |
| Jul 9, 2024 | 71.51 | 71.51 | 71.15 | 71.28 | 71.28 | 0.04% | 10,542 |
| Jul 8, 2024 | 71.42 | 71.42 | 71.20 | 71.25 | 71.25 | -0.15% | 14,397 |
| Jul 5, 2024 | 70.87 | 71.43 | 70.87 | 71.36 | 71.36 | 0.84% | 4,475 |
| Jul 3, 2024 | 70.44 | 70.76 | 70.32 | 70.76 | 70.76 | 0.58% | 5,985 |
| Jul 2, 2024 | 69.69 | 70.35 | 69.69 | 70.35 | 70.35 | 0.59% | 10,071 |
| Jul 1, 2024 | 69.62 | 69.95 | 69.46 | 69.94 | 69.94 | 0.18% | 9,705 |
| Jun 28, 2024 | 70.20 | 70.73 | 69.82 | 69.82 | 69.82 | -0.39% | 14,432 |
| Jun 27, 2024 | 70.09 | 70.26 | 69.99 | 70.09 | 70.09 | 0.36% | 15,895 |
| Jun 26, 2024 | 69.36 | 69.86 | 69.36 | 69.84 | 69.84 | 0.46% | 8,657 |
| Jun 25, 2024 | 69.08 | 69.56 | 69.08 | 69.52 | 69.52 | 0.87% | 9,008 |
| Jun 24, 2024 | 69.34 | 69.72 | 68.89 | 68.92 | 68.92 | -0.94% | 18,040 |
| Jun 21, 2024 | 69.33 | 69.75 | 69.29 | 69.58 | 69.58 | 0.10% | 22,773 |
| Jun 20, 2024 | 69.88 | 69.97 | 69.24 | 69.51 | 69.51 | -0.21% | 55,965 |
| Jun 18, 2024 | 69.62 | 69.72 | 69.48 | 69.66 | 69.66 | 0.11% | 30,666 |
| Jun 17, 2024 | 69.03 | 69.76 | 69.03 | 69.58 | 69.58 | 0.46% | 16,076 |
| Jun 14, 2024 | 68.96 | 69.26 | 68.96 | 69.26 | 69.26 | 0.29% | 8,157 |
| Jun 13, 2024 | 69.31 | 69.31 | 68.69 | 69.06 | 69.06 | -0.22% | 9,797 |
| Jun 12, 2024 | 69.32 | 69.40 | 69.03 | 69.21 | 69.21 | 0.97% | 6,502 |
| Jun 11, 2024 | 68.15 | 68.55 | 68.06 | 68.55 | 68.55 | 0.15% | 40,404 |
| Jun 10, 2024 | 68.29 | 68.44 | 68.29 | 68.44 | 68.44 | 0.40% | 848 |
| Jun 7, 2024 | 68.08 | 68.41 | 68.08 | 68.17 | 68.17 | -0.08% | 32,795 |
| Jun 6, 2024 | 68.25 | 68.34 | 68.01 | 68.23 | 68.23 | 0.28% | 13,621 |
| Jun 5, 2024 | 67.37 | 68.04 | 67.29 | 68.04 | 68.04 | 1.61% | 5,996 |
| Jun 4, 2024 | 66.75 | 66.99 | 66.57 | 66.96 | 66.96 | 0.37% | 21,006 |
| Jun 3, 2024 | 66.89 | 66.89 | 66.14 | 66.71 | 66.71 | 0.38% | 7,761 |
| May 31, 2024 | 66.33 | 66.46 | 65.53 | 66.46 | 66.46 | 0.29% | 6,291 |
| May 30, 2024 | 66.58 | 66.59 | 66.19 | 66.27 | 66.27 | -1.39% | 4,115 |
| May 29, 2024 | 66.89 | 67.44 | 66.89 | 67.21 | 67.21 | -0.49% | 5,089 |
| May 28, 2024 | 67.70 | 67.70 | 67.38 | 67.53 | 67.53 | 0.32% | 5,765 |
| May 24, 2024 | 67.09 | 67.48 | 67.09 | 67.32 | 67.32 | 0.13% | 14,702 |
| May 23, 2024 | 67.51 | 67.65 | 67.18 | 67.23 | 67.23 | 0.24% | 3,119 |
| May 22, 2024 | 67.30 | 67.36 | 67.01 | 67.07 | 67.07 | -0.33% | 4,375 |
| May 21, 2024 | 67.02 | 67.33 | 67.02 | 67.29 | 67.29 | -0.16% | 6,145 |
| May 20, 2024 | 67.33 | 67.44 | 67.24 | 67.40 | 67.40 | 0.27% | 6,016 |
| May 17, 2024 | 67.30 | 67.30 | 66.92 | 67.22 | 67.22 | 0.01% | 6,913 |
| May 16, 2024 | 67.52 | 67.65 | 67.21 | 67.21 | 67.21 | -0.30% | 7,358 |
| May 15, 2024 | 66.90 | 67.41 | 66.90 | 67.41 | 67.41 | 1.40% | 7,198 |
| May 14, 2024 | 66.11 | 66.56 | 66.11 | 66.48 | 66.48 | 0.35% | 7,915 |
| May 13, 2024 | 66.48 | 66.48 | 66.01 | 66.25 | 66.25 | -0.04% | 4,551 |
| May 10, 2024 | 66.57 | 66.57 | 66.13 | 66.28 | 66.28 | 0.17% | 5,664 |
| May 9, 2024 | 65.89 | 66.24 | 65.89 | 66.17 | 66.17 | 0.62% | 10,369 |
| May 8, 2024 | 65.81 | 66.00 | 65.66 | 65.76 | 65.76 | -0.44% | 4,845 |
| May 7, 2024 | 65.99 | 66.22 | 65.88 | 66.05 | 66.05 | 0.43% | 8,687 |
| May 6, 2024 | 65.48 | 65.84 | 65.40 | 65.77 | 65.77 | 1.14% | 17,028 |
| May 3, 2024 | 65.09 | 65.13 | 64.79 | 65.03 | 65.03 | 1.48% | 7,749 |