ClearBridge Dividend Strategy ESG ETF (YLDE) Historical Stock Data
45.67 ↑0.29 (0.63%)
As of May 3, 2024, 9:51am EST.
Historical Data
In the past 30 trading days, YLDE is down -0.04% a day on average. There have been 16 days where ClearBridge Dividend Strategy ESG ETF closed green and 14 days where YLDE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 45.60 | 45.67 | ↑$0.06 (0.14%) | 45.58 | 45.67 | 2.36K |
| 2024-05-02 | 45.21 | 45.38 | ↑$0.17 (0.37%) | 45.13 | 45.43 | 1.56K |
| 2024-05-01 | 45.04 | 45.10 | ↑$0.05 (0.12%) | 45.04 | 45.13 | 624 |
| 2024-04-30 | 45.41 | 45.15 | ↓$0.26 (-0.56%) | 45.15 | 45.41 | 708 |
| 2024-04-29 | 45.78 | 45.67 | ↓$0.11 (-0.23%) | 45.57 | 45.78 | 2.22K |
| 2024-04-26 | 45.62 | 45.63 | ↑$0.01 (0.02%) | 45.62 | 45.63 | 664 |
| 2024-04-25 | 45.30 | 45.56 | ↑$0.26 (0.57%) | 45.30 | 45.56 | 3.22K |
| 2024-04-24 | 45.54 | 45.65 | ↑$0.11 (0.24%) | 45.54 | 45.65 | 2.04K |
| 2024-04-23 | 45.50 | 45.52 | ↑$0.02 (0.05%) | 45.50 | 45.52 | 895 |
| 2024-04-22 | 45.14 | 45.25 | ↑$0.11 (0.25%) | 45.07 | 45.38 | 2.34K |
| 2024-04-19 | 44.95 | 44.89 | ↓$0.06 (-0.14%) | 44.89 | 44.95 | 1.65K |
| 2024-04-18 | 44.67 | 44.64 | ↓$0.03 (-0.06%) | 44.52 | 44.67 | 1.76K |
| 2024-04-17 | 44.76 | 44.60 | ↓$0.16 (-0.36%) | 44.60 | 44.76 | 0.95K |
| 2024-04-16 | 44.71 | 44.65 | ↓$0.06 (-0.12%) | 44.65 | 44.79 | 2.23K |
| 2024-04-15 | 45.37 | 44.90 | ↓$0.47 (-1.03%) | 44.87 | 45.37 | 3.45K |
| 2024-04-12 | 45.38 | 45.17 | ↓$0.21 (-0.45%) | 45.17 | 45.38 | 1.56K |
| 2024-04-11 | 45.66 | 45.91 | ↑$0.25 (0.54%) | 45.60 | 46.01 | 2.21K |
| 2024-04-10 | 45.80 | 45.85 | ↑$0.05 (0.10%) | 45.72 | 45.85 | 1.42K |
| 2024-04-09 | 46.23 | 46.38 | ↑$0.16 (0.34%) | 46.23 | 46.42 | 2.64K |
| 2024-04-08 | 46.48 | 46.38 | ↓$0.10 (-0.23%) | 46.38 | 46.51 | 2.28K |
| 2024-04-05 | 46.32 | 46.42 | ↑$0.11 (0.23%) | 46.32 | 46.45 | 2.14K |
| 2024-04-04 | 46.95 | 46.18 | ↓$0.77 (-1.65%) | 46.18 | 46.95 | 2.33K |
| 2024-04-03 | 46.61 | 46.53 | ↓$0.08 (-0.18%) | 46.53 | 46.61 | 0.98K |
| 2024-04-02 | 46.61 | 46.64 | ↑$0.02 (0.05%) | 46.55 | 46.66 | 5.05K |
| 2024-04-01 | 46.74 | 46.95 | ↑$0.21 (0.46%) | 46.74 | 46.95 | 1.76K |
| 2024-03-28 | 47.16 | 47.25 | ↑$0.09 (0.19%) | 47.16 | 47.25 | 895 |
| 2024-03-27 | 46.81 | 47.04 | ↑$0.23 (0.48%) | 46.76 | 47.04 | 3.37K |
| 2024-03-26 | 46.59 | 46.49 | ↓$0.10 (-0.21%) | 46.49 | 46.59 | 1.05K |
| 2024-03-25 | 46.62 | 46.54 | ↓$0.08 (-0.18%) | 46.54 | 46.62 | 2.10K |
| 2024-03-22 | 46.94 | 46.90 | ↓$0.04 (-0.09%) | 46.90 | 46.95 | 5.13K |
Create an account or log in to view more rows.
$YLDE holding and buying these dips is so easy.
$YLDE im in.
$YLDE upupup!
$YLDE take Friday energy into Monday
$YLDE said y’all dumb af
$YLDE This week or next…huge pop.
$YLDE so tired of this pos let's fly already
$YLDE this is just going to go up forever
$YLDE LETS GOOOOOOOO!!!!!!!
$YLDE the price is wrong