Dark

CFCV
ClearBridge Focus Value ESG ETF
stock BATS

Inactive

Oct 29, 2024

38.08USD+0.047%(+0.02)486

Pre-market

0.00USD-100.000%(-38.06)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-10-29	38.0750	38.0750	38.0750	38.0750	+0.047%	486	0.000%
2024-10-28	38.0570	38.0570	38.0570	38.0570	+0.005%	811	+0.047%
2024-10-25	38.0890	38.0890	38.0550	38.0550	+0.026%	1,330	+0.053%
2024-10-24	38.0450	38.0450	38.0450	38.0450	+0.013%	1,440	+0.079%
2024-10-23	38.0900	38.0900	38.0400	38.0400	-0.092%	1,683	+0.092%
2024-10-22	38.0750	38.0750	38.0750	38.0750	-0.431%	1,832	0.000%
2024-10-21	38.1300	38.2400	38.1300	38.2400	+0.005%	125	-0.431%
2024-10-18	38.2379	38.2379	38.2379	38.2379	+0.153%	1	-0.426%
2024-10-17	38.1793	38.1793	38.1793	38.1793	+0.051%	0	-0.273%
2024-10-16	38.1598	38.1598	38.1598	38.1598	+0.595%	1	-0.222%
2024-10-15	37.9340	37.9340	37.9340	37.9340	-0.202%	0	+0.372%
2024-10-14	38.0106	38.0106	38.0106	38.0106	+0.763%	0	+0.169%
2024-10-11	37.7227	37.7227	37.7227	37.7227	+1.118%	41	+0.934%
2024-10-10	37.3056	37.3056	37.3056	37.3056	-0.299%	0	+2.062%
2024-10-09	37.4174	37.4174	37.4174	37.4174	+0.875%	0	+1.757%
2024-10-08	37.0930	37.0930	37.0930	37.0930	+0.519%	0	+2.647%
2024-10-07	36.9013	36.9013	36.9013	36.9013	-0.864%	0	+3.181%
2024-10-04	37.2230	37.2230	37.2230	37.2230	+0.809%	0	+2.289%
2024-10-03	36.9243	36.9243	36.9243	36.9243	-0.594%	0	+3.116%
2024-10-02	37.1448	37.1448	37.1448	37.1448	-0.102%	1	+2.504%
2024-10-01	37.1828	37.1828	37.1828	37.1828	-0.423%	1	+2.399%
2024-09-30	37.3408	37.3408	37.3408	37.3408	+0.171%	0	+1.966%
2024-09-27	37.2771	37.2771	37.2771	37.2771	+0.470%	1,014	+2.140%
2024-09-26	37.1027	37.1027	37.1027	37.1027	+0.728%	1	+2.621%
2024-09-25	36.8344	36.8344	36.8344	36.8344	-0.993%	0	+3.368%
2024-09-24	37.2039	37.2039	37.2039	37.2039	-0.227%	1	+2.341%
2024-09-23	37.2884	37.2884	37.2884	37.2884	+0.302%	2	+2.110%
2024-09-20	37.1762	37.1762	37.1762	37.1762	-0.024%	0	+2.418%
2024-09-19	37.0500	37.1850	37.0500	37.1850	+0.733%	770	+2.393%
2024-09-18	36.8500	36.9144	36.8500	36.9144	-0.341%	242	+3.144%
2024-09-17	37.0407	37.0407	37.0407	37.0407	+0.037%	0	+2.792%
2024-09-16	37.0271	37.0271	37.0271	37.0271	+0.726%	234	+2.830%
2024-09-13	36.7000	36.7604	36.7000	36.7604	+0.823%	5,888	+3.576%
2024-09-12	36.4605	36.4605	36.4605	36.4605	+0.351%	0	+4.428%
2024-09-11	36.3330	36.3330	36.3330	36.3330	+0.170%	2	+4.795%
2024-09-10	36.2713	36.2713	36.2713	36.2713	-0.257%	1	+4.973%
2024-09-09	36.3648	36.3648	36.3648	36.3648	+0.903%	0	+4.703%
2024-09-06	36.0393	36.0393	36.0393	36.0393	-1.125%	9	+5.649%
2024-09-05	36.4495	36.4495	36.4495	36.4495	-1.200%	0	+4.460%
2024-09-04	36.8921	36.8921	36.8921	36.8921	-0.002%	41	+3.206%
2024-09-03	36.8929	36.8929	36.8929	36.8929	-1.086%	5	+3.204%
2024-08-30	37.2979	37.2979	37.2979	37.2979	+1.081%	1	+2.083%
2024-08-29	36.8992	36.8992	36.8992	36.8992	+0.306%	3	+3.187%
2024-08-28	36.7868	36.7868	36.7868	36.7868	+0.023%	2	+3.502%
2024-08-27	36.7784	36.7784	36.7784	36.7784	-0.082%	2	+3.525%
2024-08-26	36.8084	36.8084	36.8084	36.8084	-0.195%	2	+3.441%
2024-08-23	36.8802	36.8802	36.8802	36.8802	+0.920%	5	+3.240%
2024-08-22	34.9000	36.5439	34.8500	36.5439	-0.618%	4,803	+4.190%
2024-08-21	36.7712	36.7712	36.7712	36.7712	+0.471%	3	+3.546%
2024-08-20	36.5988	36.5988	36.5988	36.5988	-0.169%	1	+4.033%
2024-08-19	36.6608	36.6608	36.6608	36.6608	+0.576%	2	+3.858%
2024-08-16	36.4509	36.4509	36.4509	36.4509	+0.318%	1	+4.456%
2024-08-15	36.3353	36.3353	36.3353	36.3353	+0.567%	2	+4.788%
2024-08-14	36.1303	36.1303	36.1303	36.1303	+0.487%	2	+5.382%
2024-08-13	35.5500	35.9552	35.5500	35.9552	+1.201%	543	+5.896%
2024-08-12	35.5200	35.8400	35.5200	35.5284	-0.534%	5,110	+7.168%
2024-08-09	35.6200	35.7191	35.6200	35.7191	+0.437%	10,004	+6.596%
2024-08-08	35.5636	35.5636	35.5636	35.5636	+1.100%	5	+7.062%
2024-08-07	35.1765	35.1765	35.1765	35.1765	-0.888%	1	+8.240%
2024-08-06	35.5700	35.5700	35.4916	35.4916	+0.675%	131	+7.279%
2024-08-05	34.7700	35.2536	34.7600	35.2536	-2.484%	18,901	+8.003%
2024-08-02	36.1517	36.1517	36.1517	36.1517	-2.303%	1	+5.320%
2024-08-01	37.0039	37.0039	37.0039	37.0039	-0.878%	1	+2.895%
2024-07-31	37.3315	37.3315	37.3315	37.3315	+0.192%	2	+1.992%
2024-07-30	37.2599	37.2599	37.2599	37.2599	+0.696%	7	+2.188%
2024-07-29	37.0023	37.0023	37.0023	37.0023	+0.181%	3	+2.899%
2024-07-26	36.9355	36.9355	36.9355	36.9355	+1.248%	2	+3.085%
2024-07-25	36.4802	36.4802	36.4802	36.4802	+0.259%	0	+4.372%
2024-07-24	36.3861	36.3861	36.3861	36.3861	-0.906%	2	+4.642%
2024-07-23	36.8000	36.8000	36.7188	36.7188	-0.572%	20,000	+3.693%
2024-07-22	36.9300	36.9300	36.9300	36.9300	+1.620%	20,002	+3.100%
2024-07-19	36.3412	36.3412	36.3412	36.3412	-1.130%	14	+4.771%
2024-07-18	36.8800	36.9300	36.7566	36.7566	-1.448%	18,432	+3.587%
2024-07-17	37.2968	37.2968	37.2968	37.2968	+0.019%	23	+2.087%
2024-07-16	37.2899	37.2899	37.2899	37.2899	+1.152%	0	+2.105%
2024-07-15	36.8652	36.8652	36.8652	36.8652	+0.080%	1	+3.282%
2024-07-12	36.8357	36.8357	36.8357	36.8357	+0.638%	2	+3.364%
2024-07-11	36.6021	36.6021	36.6021	36.6021	+0.160%	0	+4.024%
2024-07-10	36.5438	36.5438	36.5438	36.5438	+0.893%	3	+4.190%
2024-07-09	36.2202	36.2202	36.2202	36.2202	+0.221%	28	+5.121%
2024-07-08	36.2142	36.2142	36.1405	36.1405	+0.223%	337	+5.353%
2024-07-05	36.5500	36.5500	36.0602	36.0602	+0.143%	181	+5.587%
2024-07-03	36.0086	36.0086	36.0086	36.0086	+0.200%	2	+5.739%
2024-07-02	35.9366	35.9366	35.9366	35.9366	+0.322%	5	+5.950%
2024-07-01	35.8212	35.8212	35.8212	35.8212	-0.458%	16	+6.292%
2024-06-28	35.9861	35.9861	35.9861	35.9861	+0.459%	6	+5.805%
2024-06-27	35.8216	35.8216	35.8216	35.8216	-0.376%	6	+6.291%
2024-06-26	35.9567	35.9567	35.9567	35.9567	-0.010%	7	+5.891%
2024-06-25	35.9604	35.9604	35.9604	35.9604	-1.270%	1	+5.880%
2024-06-24	36.4230	36.4230	36.4230	36.4230	+0.331%	0	+4.536%
2024-06-21	36.2800	36.3100	36.2800	36.3030	+0.106%	301	+4.881%
2024-06-20	35.8000	36.2647	35.8000	36.2647	+0.101%	103	+4.992%
2024-06-18	36.2280	36.2280	36.2280	36.2280	+0.101%	1	+5.098%
2024-06-17	36.1916	36.1916	36.1916	36.1916	+0.527%	47	+5.204%
2024-06-14	36.0020	36.0020	36.0020	36.0020	-0.309%	5	+5.758%
2024-06-13	36.1135	36.1135	36.1135	36.1135	-0.093%	0	+5.431%
2024-06-12	36.1470	36.1470	36.1470	36.1470	+0.264%	257	+5.334%
2024-06-11	36.0519	36.0519	36.0519	36.0519	-0.603%	16	+5.612%
2024-06-10	36.2705	36.2705	36.2705	36.2705	-0.004%	1	+4.975%
2024-06-07	36.3350	36.3700	36.2720	36.2720	-0.016%	2,199	+4.971%
2024-06-06	36.2778	36.2778	36.2778	36.2778	-0.213%	15	+4.954%
2024-06-05	36.3554	36.3554	36.3554	36.3554	+0.568%	1	+4.730%
2024-06-04	36.1501	36.1501	36.1501	36.1501	+0.071%	1	+5.325%
2024-06-03	36.1245	36.1245	36.1245	36.1245	-0.370%	4	+5.399%
2024-05-31	36.2585	36.2585	36.2585	36.2585	+1.718%	33	+5.010%
2024-05-30	35.6462	35.6462	35.6462	35.6462	+0.695%	1	+6.814%
2024-05-29	35.4003	35.4003	35.4003	35.4003	-1.021%	3	+7.556%
2024-05-28	35.7653	35.7653	35.7653	35.7653	-0.897%	7	+6.458%
2024-05-24	36.0891	36.0891	36.0891	36.0891	+0.376%	30	+5.503%
2024-05-23	35.9538	35.9538	35.9538	35.9538	-1.593%	3	+5.900%
2024-05-22	36.5359	36.5359	36.5359	36.5359	-0.504%	2	+4.213%
2024-05-21	36.7208	36.7208	36.7208	36.7208	+0.097%	3	+3.688%
2024-05-20	36.6851	36.6851	36.6851	36.6851	-0.314%	5	+3.789%
2024-05-17	36.8007	36.8007	36.8007	36.8007	+0.009%	2	+3.463%
2024-05-16	36.7973	36.7973	36.7973	36.7973	+0.072%	30	+3.472%
2024-05-15	36.7707	36.7707	36.7707	36.7707	+0.814%	0	+3.547%
2024-05-14	36.4738	36.4738	36.4738	36.4738	+0.469%	4	+4.390%
2024-05-13	36.3800	36.3800	36.3034	36.3034	-0.259%	206	+4.880%
2024-05-10	36.3977	36.3977	36.3977	36.3977	+0.612%	0	+4.608%
2024-05-09	36.1764	36.1764	36.1764	36.1764	+0.614%	0	+5.248%
2024-05-08	35.9556	35.9556	35.9556	35.9556	+0.171%	0	+5.894%
2024-05-07	35.8500	35.8941	35.8500	35.8941	+0.225%	182	+6.076%
2024-05-06	35.8136	35.8136	35.8136	35.8136	+0.629%	0	+6.314%
2024-05-03	35.5898	35.5898	35.5898	35.5898	+0.824%	21	+6.983%
2024-05-02	35.1500	35.2989	35.1500	35.2989	+0.263%	905	+7.865%
2024-05-01	35.2063	35.2063	35.2063	35.2063	-0.862%	19	+8.148%
2024-04-30	35.5125	35.5125	35.5125	35.5125	-1.069%	13	+7.216%
2024-04-29	35.8961	35.8961	35.8961	35.8961	-0.048%	1	+6.070%
2024-04-26	35.9133	35.9133	35.9133	35.9133	-0.344%	30,003	+6.019%
2024-04-25	36.0372	36.0372	36.0372	36.0372	-0.332%	0	+5.655%
2024-04-24	36.1572	36.1572	36.1572	36.1572	+0.096%	1	+5.304%
2024-04-23	36.1226	36.1226	36.1226	36.1226	+0.874%	0	+5.405%
2024-04-22	35.8096	35.8096	35.8096	35.8096	+0.834%	0	+6.326%
2024-04-19	35.5134	35.5134	35.5134	35.5134	+0.614%	39	+7.213%
2024-04-18	35.2967	35.2967	35.2967	35.2967	-0.016%	26	+7.871%
2024-04-17	35.3022	35.3022	35.3022	35.3022	-0.152%	3	+7.854%
2024-04-16	35.3559	35.3559	35.3559	35.3559	-0.477%	43	+7.691%
2024-04-15	35.5252	35.5252	35.5252	35.5252	-0.022%	2	+7.177%
2024-04-12	35.5330	35.5330	35.5330	35.5330	-1.912%	14	+7.154%
2024-04-11	36.2258	36.2258	36.2258	36.2258	-0.121%	1	+5.105%
2024-04-10	36.3200	36.3200	36.2697	36.2697	-1.674%	377	+4.977%
2024-04-09	36.8872	36.8872	36.8872	36.8872	+0.176%	0	+3.220%
2024-04-08	36.8223	36.8223	36.8223	36.8223	-0.099%	0	+3.402%
2024-04-05	36.8587	36.8587	36.8587	36.8587	+0.555%	6	+3.300%
2024-04-04	36.6551	36.6551	36.6551	36.6551	-1.071%	0	+3.874%
2024-04-03	37.0518	37.0518	37.0518	37.0518	-0.412%	105	+2.762%
2024-04-02	37.2051	37.2051	37.2051	37.2051	-1.018%	0	+2.338%
2024-04-01	37.5879	37.5879	37.5879	37.5879	-0.619%	5	+1.296%
2024-03-28	37.8220	37.8220	37.8220	37.8220	+0.497%	2	+0.669%
2024-03-27	37.6350	37.6350	37.6350	37.6350	+1.445%	28	+1.169%
2024-03-26	37.0991	37.0991	37.0991	37.0991	-0.382%	2	+2.631%
2024-03-25	37.2414	37.2414	37.2414	37.2414	-0.758%	1	+2.238%
2024-03-22	37.5257	37.5257	37.5257	37.5257	-0.305%	1	+1.464%
2024-03-21	37.6406	37.6406	37.6406	37.6406	+0.909%	0	+1.154%
2024-03-20	37.3015	37.3015	37.3015	37.3015	+0.519%	80	+2.074%
2024-03-19	37.1088	37.1088	37.1088	37.1088	+0.430%	20,001	+2.604%
2024-03-18	36.9701	36.9701	36.9499	36.9499	+0.218%	744	+3.045%
2024-03-15	36.8695	36.8695	36.8695	36.8695	-0.092%	2	+3.270%
2024-03-14	36.9033	36.9033	36.9033	36.9033	-0.519%	5	+3.175%
2024-03-13	37.0959	37.0959	37.0959	37.0959	-0.584%	72	+2.639%
2024-03-12	37.3139	37.3139	37.3139	37.3139	+0.528%	1	+2.040%
2024-03-11	37.1180	37.1180	37.1180	37.1180	+0.368%	7	+2.578%
2024-03-08	36.9820	36.9820	36.9820	36.9820	-0.556%	6	+2.955%
2024-03-07	37.1889	37.1889	37.1889	37.1889	+1.125%	16	+2.383%
2024-03-06	36.7752	36.7752	36.7752	36.7752	+0.734%	51	+3.534%
2024-03-05	36.7300	36.7300	36.5073	36.5073	-0.634%	150	+4.294%
2024-03-04	36.7402	36.7402	36.7402	36.7402	+0.505%	0	+3.633%
2024-03-01	36.5557	36.5557	36.5557	36.5557	+0.265%	2	+4.156%
2024-02-29	36.4591	36.4591	36.4591	36.4591	+0.709%	16	+4.432%
2024-02-28	36.2025	36.2025	36.2025	36.2025	-0.064%	0	+5.172%
2024-02-27	36.2258	36.2258	36.2258	36.2258	+0.283%	28	+5.105%
2024-02-26	36.1235	36.1235	36.1235	36.1235	-0.467%	1	+5.402%
2024-02-23	36.2931	36.2931	36.2931	36.2931	+0.360%	35	+4.910%
2024-02-22	36.1629	36.1629	36.1629	36.1629	+0.833%	10	+5.287%
2024-02-21	35.8643	35.8643	35.8643	35.8643	+0.296%	28	+6.164%
2024-02-20	35.7585	35.7585	35.7585	35.7585	-0.025%	63	+6.478%
2024-02-16	35.7675	35.7675	35.7675	35.7675	-0.165%	1	+6.451%
2024-02-15	35.8265	35.8265	35.8265	35.8265	+1.130%	25	+6.276%
2024-02-14	35.4100	35.4263	35.3900	35.4263	+0.716%	6,185	+7.477%
2024-02-13	35.1745	35.1745	35.1745	35.1745	-1.388%	41	+8.246%
2024-02-12	35.6696	35.6696	35.6696	35.6696	+0.525%	6	+6.744%
2024-02-09	35.4834	35.4834	35.4834	35.4834	+0.579%	2	+7.304%
2024-02-08	35.2792	35.2792	35.2792	35.2792	-0.280%	5	+7.925%
2024-02-07	35.3784	35.3784	35.3784	35.3784	+0.557%	0	+7.622%
2024-02-06	35.1825	35.1825	35.1825	35.1825	+0.362%	4	+8.221%
2024-02-05	35.0556	35.0556	35.0556	35.0556	-1.313%	1	+8.613%
2024-02-02	35.5220	35.5220	35.5220	35.5220	-0.065%	0	+7.187%
2024-02-01	35.5452	35.5452	35.5452	35.5452	+0.375%	1	+7.117%
2024-01-31	35.4123	35.4123	35.4123	35.4123	-0.881%	10	+7.519%
2024-01-30	35.7269	35.7269	35.7269	35.7269	+0.135%	0	+6.572%
2024-01-29	35.6788	35.6788	35.6788	35.6788	+0.473%	6	+6.716%
2024-01-26	35.5800	35.5800	35.5110	35.5110	-0.526%	129	+7.220%
2024-01-25	35.6989	35.6989	35.6989	35.6989	+0.734%	1	+6.656%
2024-01-24	35.7100	35.7100	35.4388	35.4388	-0.512%	128	+7.439%
2024-01-23	35.6211	35.6211	35.6211	35.6211	+0.177%	56	+6.889%
2024-01-22	35.5580	35.5580	35.5580	35.5580	+0.318%	18	+7.079%
2024-01-19	35.4452	35.4452	35.4452	35.4452	+0.881%	12	+7.419%
2024-01-18	35.1358	35.1358	35.1358	35.1358	+0.356%	9	+8.365%
2024-01-17	35.0113	35.0113	35.0113	35.0113	-0.526%	6	+8.751%
2024-01-16	35.1964	35.1964	35.1964	35.1964	-0.713%	0	+8.179%
2024-01-12	35.4493	35.4493	35.4493	35.4493	-0.306%	15	+7.407%
2024-01-11	35.5580	35.5580	35.5580	35.5580	-0.230%	0	+7.079%
2024-01-10	35.5700	35.6400	35.5699	35.6400	-0.220%	1,517	+6.832%
2024-01-09	35.7186	35.7186	35.7186	35.7186	-0.698%	1	+6.597%
2024-01-08	35.9695	35.9695	35.9695	35.9695	+0.881%	116	+5.854%
2024-01-05	35.6555	35.6555	35.6555	35.6555	+0.302%	114	+6.786%
2024-01-04	35.5480	35.5480	35.5480	35.5480	-0.112%	26	+7.109%
2024-01-03	35.5879	35.5879	35.5879	35.5879	-0.763%	31	+6.989%
2024-01-02	35.8616	35.8616	35.8616	35.8616	-0.025%	3	+6.172%
2023-12-29	35.8707	35.8707	35.8707	35.8707	-0.169%	1	+6.145%
2023-12-28	35.9800	35.9800	35.9316	35.9316	+0.164%	132	+5.965%
2023-12-27	35.8729	35.8729	35.8729	35.8729	+0.093%	28	+6.139%
2023-12-26	35.8397	35.8397	35.8397	35.8397	-0.512%	1	+6.237%
2023-12-22	36.0242	36.0242	36.0242	36.0242	+0.624%	1	+5.693%
2023-12-21	35.8007	35.8007	35.8007	35.8007	+0.845%	1	+6.353%
2023-12-20	35.9700	35.9700	35.5008	35.5008	-1.242%	339	+7.251%
2023-12-19	35.9472	35.9472	35.9472	35.9472	+0.520%	0	+5.919%
2023-12-18	35.7611	35.7611	35.7611	35.7611	+0.050%	1	+6.470%
2023-12-15	35.7432	35.7432	35.7432	35.7432	-0.009%	0	+6.524%
2023-12-14	35.7464	35.7464	35.7464	35.7464	+0.776%	0	+6.514%
2023-12-13	35.4712	35.4712	35.4712	35.4712	+1.510%	0	+7.341%
2023-12-12	34.9435	34.9435	34.9435	34.9435	+0.267%	0	+8.962%
2023-12-11	34.8504	34.8504	34.8504	34.8504	+0.940%	22	+9.253%
2023-12-08	34.5257	34.5257	34.5257	34.5257	+0.256%	10	+10.280%
2023-12-07	34.4100	34.4375	34.4100	34.4375	+0.616%	333	+10.563%
2023-12-06	34.2268	34.2268	34.2268	34.2268	-0.161%	100	+11.243%
2023-12-05	34.3401	34.3401	34.2820	34.2820	-1.023%	300	+11.064%
2023-12-04	34.6363	34.6363	34.6363	34.6363	-0.349%	1	+9.928%
2023-12-01	34.7575	34.7575	34.7575	34.7575	+0.455%	0	+9.545%
2023-11-30	34.6002	34.6002	34.6002	34.6002	+1.010%	0	+10.043%
2023-11-29	34.2541	34.2541	34.2541	34.2541	+0.379%	1	+11.155%
2023-11-28	34.1249	34.1249	34.1249	34.1249	-0.154%	0	+11.575%
2023-11-27	34.1775	34.1775	34.1775	34.1775	-0.232%	0	+11.404%
2023-11-24	34.2570	34.2570	34.2570	34.2570	+0.225%	0	+11.145%
2023-11-22	34.1800	34.1800	34.1800	34.1800	+0.455%	334	+11.396%
2023-11-21	34.0251	34.0251	34.0251	34.0251	-0.061%	0	+11.903%
2023-11-20	34.0459	34.0459	34.0459	34.0459	+0.528%	0	+11.834%
2023-11-17	33.8672	33.8672	33.8672	33.8672	+0.262%	1	+12.424%
2023-11-16	33.7788	33.7788	33.7788	33.7788	+0.764%	0	+12.719%
2023-11-15	33.5228	33.5228	33.5228	33.5228	+0.696%	1	+13.579%
2023-11-14	33.2911	33.2911	33.2911	33.2911	+1.783%	0	+14.370%
2023-11-13	32.7079	32.7079	32.7079	32.7079	-0.430%	0	+16.409%
2023-11-10	32.8493	32.8493	32.8493	32.8493	+1.229%	0	+15.908%
2023-11-09	32.4504	32.4504	32.4504	32.4504	-0.917%	0	+17.333%
2023-11-08	32.7506	32.7506	32.7506	32.7506	+0.007%	2	+16.257%
2023-11-07	32.7483	32.7483	32.7483	32.7483	-0.532%	0	+16.266%
2023-11-06	32.9236	32.9236	32.9236	32.9236	-0.113%	126	+15.647%
2023-11-03	32.9607	32.9607	32.9607	32.9607	+1.279%	0	+15.516%
2023-11-02	32.5444	32.5444	32.5444	32.5444	+1.412%	1	+16.994%
2023-11-01	31.9900	32.1500	31.9900	32.0913	+0.933%	442	+18.646%
2023-10-31	31.7948	31.7948	31.7948	31.7948	+1.226%	67	+19.752%
2023-10-30	31.4097	31.4097	31.4097	31.4097	+1.294%	0	+21.221%
2023-10-27	31.2060	31.2060	30.9800	31.0085	-0.840%	500	+22.789%
2023-10-26	31.4299	31.4500	31.2713	31.2713	-0.720%	8,644	+21.757%
2023-10-25	31.4982	31.4982	31.4982	31.4982	-0.992%	2	+20.880%
2023-10-24	31.7200	31.8138	31.6900	31.8138	+0.786%	55,000	+19.681%
2023-10-23	31.5657	31.5657	31.5657	31.5657	-0.948%	30	+20.621%
2023-10-20	31.8679	31.8679	31.8679	31.8679	-1.059%	19	+19.478%
2023-10-19	32.2091	32.2091	32.2091	32.2091	-1.004%	1	+18.212%
2023-10-18	32.5359	32.5359	32.5359	32.5359	-1.413%	3	+17.025%
2023-10-17	33.0800	33.1800	33.0021	33.0021	-0.096%	1,321	+15.371%
2023-10-16	33.0389	33.0389	33.0338	33.0338	+1.195%	410	+15.261%
2023-10-13	32.6437	32.6437	32.6437	32.6437	-0.087%	0	+16.638%
2023-10-12	32.6721	32.6721	32.6721	32.6721	-0.538%	1	+16.537%
2023-10-11	32.8489	32.8489	32.8489	32.8489	+0.496%	2	+15.910%
2023-10-10	32.6869	32.6869	32.6869	32.6869	+0.641%	50	+16.484%
2023-10-09	32.4788	32.4788	32.4788	32.4788	+0.537%	0	+17.230%
2023-10-06	32.3052	32.3052	32.3052	32.3052	+0.928%	0	+17.860%
2023-10-05	32.0082	32.0082	32.0082	32.0082	-0.027%	2	+18.954%
2023-10-04	32.0167	32.0167	32.0167	32.0167	+0.818%	0	+18.922%
2023-10-03	31.7570	31.7570	31.7570	31.7570	-0.784%	0	+19.895%
2023-10-02	32.0081	32.0081	32.0081	32.0081	-0.600%	1	+18.954%
2023-09-29	32.2014	32.2014	32.2014	32.2014	-0.582%	0	+18.240%
2023-09-28	32.3898	32.3898	32.3898	32.3898	+0.699%	35	+17.552%
2023-09-27	32.1650	32.1650	32.1650	32.1650	+0.115%	0	+18.374%
2023-09-26	32.1281	32.1281	32.1281	32.1281	-1.705%	2	+18.510%
2023-09-25	32.6853	32.6853	32.6853	32.6853	+0.163%	0	+16.490%
2023-09-22	32.6322	32.6322	32.6322	32.6322	-0.405%	1	+16.679%
2023-09-21	32.7648	32.7648	32.7648	32.7648	-1.194%	0	+16.207%
2023-09-20	33.1607	33.1607	33.1607	33.1607	-0.586%	1	+14.820%
2023-09-19	33.3563	33.3563	33.3563	33.3563	-0.437%	22	+14.146%
2023-09-18	33.5026	33.5026	33.5026	33.5026	+0.133%	1	+13.648%
2023-09-15	33.4582	33.4582	33.4582	33.4582	-0.931%	2	+13.799%
2023-09-14	33.7725	33.7725	33.7725	33.7725	+0.952%	2	+12.740%
2023-09-13	33.5000	33.5000	33.4541	33.4541	-0.199%	100	+13.813%
2023-09-12	33.5000	33.5208	33.5000	33.5208	+0.058%	172	+13.586%
2023-09-11	33.5013	33.5013	33.5013	33.5013	+0.565%	1	+13.652%
2023-09-08	33.3132	33.3132	33.3132	33.3132	+0.121%	0	+14.294%
2023-09-07	33.2730	33.2730	33.2730	33.2730	+0.383%	2	+14.432%
2023-09-06	33.1462	33.1462	33.1462	33.1462	-0.344%	0	+14.870%
2023-09-05	33.2606	33.2606	33.2606	33.2606	-1.020%	1	+14.475%
2023-09-01	33.6034	33.6034	33.6034	33.6034	+0.480%	0	+13.307%
2023-08-31	33.6200	33.6200	33.4428	33.4428	-0.304%	300	+13.851%
2023-08-30	33.6400	33.6400	33.5447	33.5447	+0.149%	136	+13.505%
2023-08-29	33.4947	33.4947	33.4947	33.4947	+1.056%	0	+13.675%
2023-08-28	33.1400	33.1448	33.1400	33.1448	+0.623%	325	+14.875%
2023-08-25	32.9396	32.9396	32.9396	32.9396	+0.673%	1	+15.590%
2023-08-24	32.9300	32.9300	32.7193	32.7193	-0.741%	450	+16.369%
2023-08-23	32.9635	32.9635	32.9635	32.9635	+0.865%	2	+15.507%
2023-08-22	32.7300	32.7300	32.6807	32.6807	-0.721%	806	+16.506%
2023-08-21	32.9182	32.9182	32.9182	32.9182	+0.250%	1	+15.665%
2023-08-18	32.8362	32.8362	32.8362	32.8362	-0.290%	1	+15.954%
2023-08-17	32.9318	32.9318	32.9318	32.9318	-0.997%	48	+15.618%
2023-08-16	33.2633	33.2633	33.2633	33.2633	-0.658%	0	+14.465%
2023-08-15	33.4837	33.4837	33.4837	33.4837	-1.194%	12	+13.712%
2023-08-14	33.8882	33.8882	33.8882	33.8882	+0.176%	0	+12.355%
2023-08-11	33.8286	33.8286	33.8286	33.8286	+0.147%	0	+12.553%
2023-08-10	33.7791	33.7791	33.7791	33.7791	-0.026%	1	+12.718%
2023-08-09	33.7879	33.7879	33.7879	33.7879	-0.547%	0	+12.688%
2023-08-08	33.9739	33.9739	33.9739	33.9739	-0.342%	0	+12.071%
2023-08-07	34.1600	34.1600	34.0904	34.0904	+1.140%	168	+11.688%
2023-08-04	33.7063	33.7063	33.7063	33.7063	-0.657%	0	+12.961%
2023-08-03	33.9293	33.9293	33.9293	33.9293	-0.084%	1	+12.219%
2023-08-02	33.9579	33.9579	33.9579	33.9579	-0.264%	68	+12.124%
2023-08-01	34.0479	34.0479	34.0479	34.0479	+0.065%	0	+11.828%
2023-07-31	34.0257	34.0257	34.0257	34.0257	-0.171%	1	+11.901%
2023-07-28	34.0839	34.0839	34.0839	34.0839	+0.714%	0	+11.710%
2023-07-27	33.8423	33.8423	33.8423	33.8423	-0.174%	0	+12.507%
2023-07-26	33.9014	33.9014	33.9014	33.9014	+0.144%	0	+12.311%
2023-07-25	33.8525	33.8525	33.8525	33.8525	+0.097%	0	+12.473%
2023-07-24	33.8198	33.8198	33.8198	33.8198	+0.356%	0	+12.582%
2023-07-21	33.6999	33.6999	33.6999	33.6999	-0.005%	0	+12.983%
2023-07-20	33.6500	33.7016	33.6500	33.7016	+0.428%	770	+12.977%
2023-07-19	33.4800	33.5580	33.4800	33.5580	+0.245%	250	+13.460%
2023-07-18	33.3101	33.4761	33.3100	33.4761	+0.893%	910	+13.738%
2023-07-17	33.2700	33.2800	33.1798	33.1798	+0.583%	607	+14.754%
2023-07-14	32.9876	32.9876	32.9876	32.9876	-0.143%	4	+15.422%
2023-07-13	33.0348	33.0348	33.0348	33.0348	+0.305%	0	+15.257%
2023-07-12	32.9342	32.9342	32.9342	32.9342	+0.488%	0	+15.609%
2023-07-11	32.7743	32.7743	32.7743	32.7743	+0.847%	0	+16.173%
2023-07-10	32.4990	32.4990	32.4990	32.4990	+0.596%	23	+17.157%
2023-07-07	32.3066	32.3066	32.3066	32.3066	-0.157%	1	+17.855%
2023-07-06	32.3574	32.3574	32.3574	32.3574	-0.855%	16	+17.670%
2023-07-05	32.5901	32.6366	32.5901	32.6366	-0.658%	170	+16.664%
2023-07-03	32.8528	32.8528	32.8528	32.8528	+0.004%	19	+15.896%
2023-06-30	32.8514	32.8514	32.8514	32.8514	+1.165%	1	+15.901%
2023-06-29	32.4731	32.4731	32.4731	32.4731	+0.790%	33	+17.251%
2023-06-28	32.2800	32.2800	32.2185	32.2185	-0.421%	270	+18.177%
2023-06-27	32.3548	32.3548	32.3548	32.3548	+0.767%	0	+17.680%
2023-06-26	32.1084	32.1084	32.1084	32.1084	+0.314%	0	+18.583%
2023-06-23	32.0080	32.0080	32.0080	32.0080	-0.315%	0	+18.955%
2023-06-22	32.1092	32.1092	32.1092	32.1092	-0.206%	1,540	+18.580%
2023-06-21	32.1756	32.1756	32.1756	32.1756	-0.322%	31	+18.335%
2023-06-20	32.2797	32.2797	32.2797	32.2797	-0.502%	0	+17.953%
2023-06-16	32.4425	32.4425	32.4425	32.4425	+0.018%	0	+17.361%
2023-06-15	32.4368	32.4368	32.4368	32.4368	+1.281%	0	+17.382%
2023-06-14	32.2200	32.2200	32.0266	32.0266	-0.096%	10,374	+18.886%
2023-06-13	32.0575	32.0575	32.0575	32.0575	+0.802%	2	+18.771%
2023-06-12	31.8025	31.8025	31.8025	31.8025	+0.649%	0	+19.723%
2023-06-09	31.5973	31.5973	31.5973	31.5973	-0.314%	1	+20.501%
2023-06-08	31.6968	31.6968	31.6968	31.6968	+0.172%	14	+20.123%
2023-06-07	31.6423	31.6423	31.6423	31.6423	+0.624%	0	+20.329%
2023-06-06	31.4461	31.4461	31.4461	31.4461	+0.487%	0	+21.080%
2023-06-05	31.2937	31.2937	31.2937	31.2937	-0.513%	93	+21.670%
2023-06-02	31.4552	31.4552	31.4552	31.4552	+1.827%	32	+21.045%
2023-06-01	30.8907	30.8907	30.8907	30.8907	+0.874%	0	+23.257%
2023-05-31	30.6231	30.6231	30.6231	30.6231	-0.186%	0	+24.334%
2023-05-30	30.6802	30.6802	30.6802	30.6802	-0.078%	0	+24.103%
2023-05-26	30.7043	30.7043	30.7043	30.7043	+1.301%	0	+24.005%
2023-05-25	30.3101	30.3101	30.3101	30.3101	-0.016%	6	+25.618%
2023-05-24	30.3151	30.3151	30.3151	30.3151	-0.935%	0	+25.597%
2023-05-23	30.6011	30.6011	30.6011	30.6011	-1.085%	3	+24.424%
2023-05-22	30.9367	30.9367	30.9367	30.9367	+0.001%	0	+23.074%
2023-05-19	30.9363	30.9363	30.9363	30.9363	-0.123%	0	+23.075%
2023-05-18	30.9745	30.9745	30.9745	30.9745	+0.557%	0	+22.924%
2023-05-17	30.7100	30.8030	30.7100	30.8030	+1.291%	500	+23.608%
2023-05-16	30.4105	30.4105	30.4105	30.4105	-1.131%	0	+25.203%
2023-05-15	30.6600	30.7584	30.6600	30.7584	+0.380%	123	+23.787%
2023-05-12	30.6421	30.6421	30.6421	30.6421	+0.028%	0	+24.257%
2023-05-11	30.6334	30.6334	30.6334	30.6334	-0.431%	0	+24.292%

.dark-mode .G7z4mM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .G7z4mM{ color: #333333; background-color: white; border: 2px solid #333333; }CFCVClearBridge Focus Value ESG ETFstock BATS

CFCV
ClearBridge Focus Value ESG ETF
stock BATS