Clearbridge Focus Value ESG ETF (CFCV) Historical Stock Data
35.53 ↓0.01 (-0.02%)
As of April 10, 2024, 12:46pm EST.
Historical Data
In the past 30 trading days, CFCV is down -0.01% a day on average. There have been 27 days where Clearbridge Focus Value ESG ETF closed green and 3 days where CFCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 35.53 | 35.53 | ↑$0.00 (0.00%) | 35.53 | 35.53 | 2 |
| 2024-04-12 | 35.53 | 35.53 | ↑$0.00 (0.00%) | 35.53 | 35.53 | 14 |
| 2024-04-11 | 36.23 | 36.23 | ↑$0.00 (0.00%) | 36.23 | 36.23 | 1 |
| 2024-04-10 | 36.32 | 36.27 | ↓$0.05 (-0.14%) | 36.27 | 36.32 | 377 |
| 2024-04-05 | 36.86 | 36.86 | ↑$0.00 (0.00%) | 36.86 | 36.86 | 6 |
| 2024-04-03 | 37.05 | 37.05 | ↑$0.00 (0.00%) | 37.05 | 37.05 | 105 |
| 2024-04-01 | 37.59 | 37.59 | ↑$0.00 (0.00%) | 37.59 | 37.59 | 5 |
| 2024-03-28 | 37.82 | 37.82 | ↑$0.00 (0.00%) | 37.82 | 37.82 | 1 |
| 2024-03-27 | 37.64 | 37.64 | ↑$0.00 (0.00%) | 37.64 | 37.64 | 28 |
| 2024-03-26 | 37.10 | 37.10 | ↑$0.00 (0.00%) | 37.10 | 37.10 | 2 |
| 2024-03-25 | 37.24 | 37.24 | ↑$0.00 (0.00%) | 37.24 | 37.24 | 1 |
| 2024-03-22 | 37.53 | 37.53 | ↑$0.00 (0.00%) | 37.53 | 37.53 | 1 |
| 2024-03-20 | 37.30 | 37.30 | ↑$0.00 (0.00%) | 37.30 | 37.30 | 80 |
| 2024-03-19 | 37.11 | 37.11 | ↑$0.00 (0.00%) | 37.11 | 37.11 | 20K |
| 2024-03-18 | 36.97 | 36.95 | ↓$0.02 (-0.05%) | 36.95 | 36.97 | 744 |
| 2024-03-15 | 36.87 | 36.87 | ↑$0.00 (0.00%) | 36.87 | 36.87 | 2 |
| 2024-03-14 | 36.90 | 36.90 | ↑$0.00 (0.00%) | 36.90 | 36.90 | 5 |
| 2024-03-13 | 37.10 | 37.10 | ↑$0.00 (0.00%) | 37.10 | 37.10 | 72 |
| 2024-03-12 | 37.31 | 37.31 | ↑$0.00 (0.00%) | 37.31 | 37.31 | 1 |
| 2024-03-11 | 37.12 | 37.12 | ↑$0.00 (0.00%) | 37.12 | 37.12 | 7 |
| 2024-03-08 | 36.98 | 36.98 | ↑$0.00 (0.00%) | 36.98 | 36.98 | 6 |
| 2024-03-07 | 37.19 | 37.19 | ↑$0.00 (0.00%) | 37.19 | 37.19 | 16 |
| 2024-03-01 | 36.56 | 36.56 | ↑$0.00 (0.00%) | 36.56 | 36.56 | 2 |
| 2024-02-23 | 36.29 | 36.29 | ↑$0.00 (0.00%) | 36.29 | 36.29 | 100 |
| 2024-02-16 | 35.77 | 35.77 | ↑$0.00 (0.00%) | 35.77 | 35.77 | 100 |
| 2024-02-09 | 35.48 | 35.48 | ↑$0.00 (0.00%) | 35.48 | 35.48 | 100 |
| 2024-01-26 | 35.58 | 35.51 | ↓$0.07 (-0.19%) | 35.51 | 35.58 | 100 |
| 2024-01-19 | 35.45 | 35.45 | ↑$0.00 (0.00%) | 35.45 | 35.45 | 100 |
| 2024-01-12 | 35.45 | 35.45 | ↑$0.00 (0.00%) | 35.45 | 35.45 | 100 |
| 2024-01-05 | 35.66 | 35.66 | ↑$0.00 (0.00%) | 35.66 | 35.66 | 100 |
Create an account or log in to view more rows.
$CFCV added
$CFCV buying this dip
$CFCV weak
$CFCV let’s go!! Squeeze time
$CFCV omg this is bullshit
$CFCV what a horse shit show!
$CFCV Spike it!
$CFCV day trade is ok to buy here but sell later
$CFCV This is how I feel everyday holding this gem.
$CFCV let’s gooooo