ClearBridge Dividend Strategy ESG ETF (YLDE)
NASDAQ: YLDE · Real-Time Price · USD
50.13
+0.23 (0.46%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 50.10 | 50.10 | 49.89 | 49.90 | 49.90 | -0.84% | 731 |
| Sep 24, 2024 | 50.45 | 50.45 | 50.24 | 50.32 | 50.12 | -0.03% | 5,270 |
| Sep 23, 2024 | 50.19 | 50.36 | 50.18 | 50.34 | 50.14 | 0.45% | 13,592 |
| Sep 20, 2024 | 50.10 | 50.11 | 49.96 | 50.11 | 49.91 | 0.08% | 4,860 |
| Sep 19, 2024 | 50.03 | 50.17 | 50.02 | 50.07 | 49.87 | 0.77% | 11,323 |
| Sep 18, 2024 | 49.81 | 49.85 | 49.69 | 49.69 | 49.49 | -0.41% | 6,025 |
| Sep 17, 2024 | 49.89 | 50.05 | 49.71 | 49.89 | 49.69 | -0.01% | 12,162 |
| Sep 16, 2024 | 49.65 | 49.90 | 49.65 | 49.90 | 49.70 | 0.77% | 3,274 |
| Sep 13, 2024 | 49.47 | 49.52 | 49.47 | 49.52 | 49.32 | 0.67% | 1,498 |
| Sep 12, 2024 | 48.88 | 49.26 | 48.88 | 49.19 | 48.99 | 0.77% | 1,708 |
| Sep 11, 2024 | 47.97 | 48.81 | 47.97 | 48.81 | 48.62 | 0.08% | 1,034 |
| Sep 10, 2024 | 48.65 | 48.77 | 48.53 | 48.77 | 48.58 | 0.49% | 8,080 |
| Sep 9, 2024 | 48.57 | 48.57 | 48.53 | 48.53 | 48.34 | 0.46% | 584 |
| Sep 6, 2024 | 48.34 | 48.34 | 48.24 | 48.31 | 48.12 | -1.02% | 1,499 |
| Sep 5, 2024 | 49.00 | 49.00 | 48.63 | 48.81 | 48.62 | -0.34% | 7,642 |
| Sep 4, 2024 | 49.11 | 49.14 | 48.82 | 48.98 | 48.78 | -0.17% | 2,610 |
| Sep 3, 2024 | 49.34 | 49.34 | 49.06 | 49.06 | 48.87 | -1.01% | 1,425 |
| Aug 30, 2024 | 49.37 | 49.64 | 49.25 | 49.56 | 49.37 | 0.78% | 1,531 |
| Aug 29, 2024 | 49.23 | 49.38 | 49.10 | 49.18 | 48.98 | 0.37% | 3,246 |
| Aug 28, 2024 | 49.13 | 49.15 | 48.75 | 49.00 | 48.80 | -0.19% | 3,259 |
| Aug 27, 2024 | 48.92 | 49.14 | 48.92 | 49.09 | 48.90 | 0.30% | 2,621 |
| Aug 26, 2024 | 49.01 | 49.01 | 48.87 | 48.95 | 48.75 | 0.04% | 928 |
| Aug 23, 2024 | 48.74 | 48.93 | 48.74 | 48.93 | 48.73 | 1.42% | 4,612 |
| Aug 22, 2024 | 48.40 | 48.52 | 48.23 | 48.24 | 48.05 | -0.37% | 1,298 |
| Aug 21, 2024 | 48.37 | 48.56 | 48.37 | 48.42 | 48.23 | 0.06% | 1,183 |
| Aug 20, 2024 | 48.30 | 48.39 | 48.30 | 48.39 | 48.20 | -0.03% | 1,265 |
| Aug 19, 2024 | 48.32 | 48.40 | 48.26 | 48.40 | 48.21 | 0.58% | 1,220 |
| Aug 16, 2024 | 48.04 | 48.13 | 48.04 | 48.13 | 47.94 | 0.40% | 455 |
| Aug 15, 2024 | 47.93 | 47.93 | 47.88 | 47.93 | 47.74 | 0.85% | 422 |
| Aug 14, 2024 | 47.36 | 47.63 | 47.36 | 47.53 | 47.34 | 0.48% | 859 |
| Aug 13, 2024 | 47.09 | 47.30 | 47.09 | 47.30 | 47.12 | 1.07% | 8,906 |
| Aug 12, 2024 | 46.83 | 46.94 | 46.76 | 46.81 | 46.62 | -0.41% | 2,821 |
| Aug 9, 2024 | 46.94 | 47.03 | 46.88 | 47.00 | 46.81 | 0.23% | 4,034 |
| Aug 8, 2024 | 46.76 | 47.04 | 46.76 | 46.89 | 46.70 | 1.27% | 3,469 |
| Aug 7, 2024 | 47.06 | 47.06 | 46.30 | 46.30 | 46.12 | -0.44% | 910 |
| Aug 6, 2024 | 46.19 | 46.91 | 46.19 | 46.51 | 46.32 | 0.88% | 3,244 |
| Aug 5, 2024 | 46.10 | 46.57 | 46.07 | 46.10 | 45.92 | -2.62% | 6,063 |
| Aug 2, 2024 | 47.33 | 47.34 | 47.33 | 47.34 | 47.15 | -1.09% | 3,285 |
| Aug 1, 2024 | 47.92 | 47.92 | 47.71 | 47.86 | 47.67 | -0.87% | 1,157 |
| Jul 31, 2024 | 48.29 | 48.49 | 48.28 | 48.28 | 48.09 | 0.53% | 1,255 |
| Jul 30, 2024 | 48.12 | 48.12 | 47.87 | 48.03 | 47.84 | 0.21% | 3,688 |
| Jul 29, 2024 | 47.88 | 47.93 | 47.88 | 47.93 | 47.74 | 0.32% | 208 |
| Jul 26, 2024 | 47.64 | 47.89 | 47.64 | 47.78 | 47.59 | 1.05% | 1,905 |
| Jul 25, 2024 | 47.66 | 47.70 | 47.28 | 47.28 | 47.09 | -0.60% | 2,780 |
| Jul 24, 2024 | 47.57 | 47.57 | 47.57 | 47.57 | 47.38 | -1.12% | 260 |
| Jul 23, 2024 | 48.01 | 48.28 | 48.01 | 48.11 | 47.91 | -0.38% | 2,201 |
| Jul 22, 2024 | 48.07 | 48.31 | 48.07 | 48.29 | 48.10 | 0.52% | 2,431 |
| Jul 19, 2024 | 48.25 | 48.25 | 48.04 | 48.04 | 47.85 | -0.61% | 571 |
| Jul 18, 2024 | 48.80 | 48.80 | 48.33 | 48.33 | 48.14 | -0.63% | 3,531 |
| Jul 17, 2024 | 48.72 | 48.73 | 48.61 | 48.64 | 48.44 | 0.25% | 1,667 |
| Jul 16, 2024 | 48.31 | 48.52 | 48.30 | 48.52 | 48.32 | 1.02% | 4,011 |
| Jul 15, 2024 | 48.17 | 48.26 | 48.01 | 48.03 | 47.84 | -0.01% | 5,701 |
| Jul 12, 2024 | 48.06 | 48.06 | 48.04 | 48.04 | 47.84 | 0.61% | 190 |
| Jul 11, 2024 | 47.64 | 47.79 | 47.64 | 47.75 | 47.56 | 0.62% | 1,177 |
| Jul 10, 2024 | 47.18 | 47.45 | 47.12 | 47.45 | 47.26 | 0.88% | 3,016 |
| Jul 9, 2024 | 47.09 | 47.17 | 47.04 | 47.04 | 46.85 | -0.20% | 1,560 |
| Jul 8, 2024 | 47.18 | 47.18 | 47.06 | 47.13 | 46.94 | -0.25% | 1,265 |
| Jul 5, 2024 | 47.35 | 47.35 | 47.08 | 47.25 | 47.06 | 0.19% | 617 |
| Jul 3, 2024 | 47.17 | 47.17 | 47.11 | 47.16 | 46.97 | 0.34% | 2,111 |
| Jul 2, 2024 | 46.72 | 47.00 | 46.72 | 47.00 | 46.81 | 0.40% | 1,367 |
| Jul 1, 2024 | 47.11 | 47.11 | 46.71 | 46.81 | 46.62 | -0.33% | 5,209 |
| Jun 28, 2024 | 47.05 | 47.34 | 46.97 | 46.97 | 46.78 | 0.01% | 3,852 |
| Jun 27, 2024 | 46.97 | 46.97 | 46.86 | 46.96 | 46.77 | -0.09% | 791 |
| Jun 26, 2024 | 47.10 | 47.10 | 46.93 | 47.00 | 46.82 | -0.25% | 2,431 |
| Jun 25, 2024 | 47.02 | 47.14 | 47.02 | 47.12 | 46.93 | -1.11% | 804 |
| Jun 24, 2024 | 47.71 | 47.71 | 47.64 | 47.65 | 47.26 | 0.57% | 531 |
| Jun 21, 2024 | 47.37 | 47.38 | 47.29 | 47.38 | 46.99 | -0.19% | 564 |
| Jun 20, 2024 | 47.28 | 47.47 | 47.26 | 47.47 | 47.08 | 0.42% | 1,674 |
| Jun 18, 2024 | 47.23 | 47.27 | 47.16 | 47.27 | 46.89 | 0.01% | 1,038 |
| Jun 17, 2024 | 46.98 | 47.32 | 46.98 | 47.27 | 46.88 | 0.67% | 2,833 |
| Jun 14, 2024 | 46.85 | 46.96 | 46.85 | 46.96 | 46.57 | -0.23% | 564 |
| Jun 13, 2024 | 46.86 | 47.10 | 46.86 | 47.06 | 46.68 | 0.23% | 3,558 |
| Jun 12, 2024 | 47.33 | 47.33 | 46.93 | 46.95 | 46.57 | 0.46% | 3,169 |
| Jun 11, 2024 | 46.69 | 46.80 | 46.65 | 46.74 | 46.35 | -0.45% | 6,044 |
| Jun 10, 2024 | 46.85 | 46.99 | 46.84 | 46.95 | 46.56 | 0.32% | 1,376 |
| Jun 7, 2024 | 46.86 | 46.93 | 46.80 | 46.80 | 46.42 | -0.16% | 1,954 |
| Jun 6, 2024 | 46.90 | 47.02 | 46.85 | 46.88 | 46.49 | -0.01% | 1,291 |
| Jun 5, 2024 | 46.63 | 46.91 | 46.63 | 46.89 | 46.50 | 0.34% | 1,033 |
| Jun 4, 2024 | 46.50 | 46.73 | 46.46 | 46.73 | 46.34 | 0.26% | 2,675 |
| Jun 3, 2024 | 46.67 | 46.67 | 46.51 | 46.61 | 46.22 | -0.22% | 1,569 |
| May 31, 2024 | 46.15 | 46.71 | 46.10 | 46.71 | 46.33 | 1.42% | 453 |
| May 30, 2024 | 46.02 | 46.05 | 46.02 | 46.05 | 45.68 | 0.55% | 549 |
| May 29, 2024 | 45.89 | 45.90 | 45.80 | 45.80 | 45.42 | -1.00% | 1,658 |
| May 28, 2024 | 46.19 | 46.27 | 46.19 | 46.26 | 45.88 | -0.52% | 2,688 |
| May 24, 2024 | 46.48 | 46.54 | 46.48 | 46.50 | 46.12 | 0.25% | 802 |
| May 23, 2024 | 46.70 | 46.76 | 46.39 | 46.39 | 46.01 | -1.26% | 1,294 |
| May 22, 2024 | 47.11 | 47.11 | 46.98 | 46.98 | 46.60 | -0.52% | 616 |
| May 21, 2024 | 47.25 | 47.25 | 47.17 | 47.23 | 46.84 | - | 1,316 |
| May 20, 2024 | 47.36 | 47.36 | 47.13 | 47.23 | 46.84 | -0.15% | 1,577 |
| May 17, 2024 | 47.22 | 47.30 | 47.22 | 47.30 | 46.92 | 0.14% | 2,162 |
| May 16, 2024 | 47.31 | 47.31 | 47.24 | 47.24 | 46.85 | -0.05% | 916 |
| May 15, 2024 | 47.04 | 47.26 | 47.04 | 47.26 | 46.87 | 0.94% | 11,271 |
| May 14, 2024 | 46.69 | 46.84 | 46.64 | 46.82 | 46.44 | 0.37% | 872 |
| May 13, 2024 | 46.73 | 46.73 | 46.61 | 46.65 | 46.26 | -0.13% | 1,035 |
| May 10, 2024 | 46.57 | 46.76 | 46.57 | 46.71 | 46.33 | 0.39% | 1,823 |
| May 9, 2024 | 46.28 | 46.53 | 46.28 | 46.53 | 46.14 | 0.63% | 2,956 |
| May 8, 2024 | 46.19 | 46.24 | 46.16 | 46.24 | 45.86 | 0.26% | 1,960 |
| May 7, 2024 | 46.04 | 46.12 | 46.01 | 46.12 | 45.74 | 0.49% | 874 |
| May 6, 2024 | 45.94 | 45.94 | 45.73 | 45.89 | 45.52 | 0.49% | 4,884 |
| May 3, 2024 | 45.74 | 45.74 | 45.58 | 45.67 | 45.29 | 0.63% | 2,357 |