Clearbridge Focus Value ESG ETF (CFCV) Historical Stock Data
32.63 ↑0.00 (0.00%)
As of December 23, 2022, 11:42am EST.
Historical Data
In the past 30 trading days, CFCV is up 0.19% a day on average. There have been 29 days where Clearbridge Focus Value ESG ETF closed green and 1 days where CFCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 32.63 | 32.63 | ↑$0.00 (0.00%) | 32.63 | 32.63 | 1 |
| 2023-09-15 | 33.46 | 33.46 | ↑$0.00 (0.00%) | 33.46 | 33.46 | 100 |
| 2023-08-25 | 32.94 | 32.94 | ↑$0.00 (0.00%) | 32.94 | 32.94 | 100 |
| 2023-08-18 | 32.84 | 32.84 | ↑$0.00 (0.00%) | 32.84 | 32.84 | 100 |
| 2023-07-14 | 32.99 | 32.99 | ↑$0.00 (0.00%) | 32.99 | 32.99 | 100 |
| 2023-07-07 | 32.31 | 32.31 | ↑$0.00 (0.00%) | 32.31 | 32.31 | 100 |
| 2023-06-30 | 32.85 | 32.85 | ↑$0.00 (0.00%) | 32.85 | 32.85 | 1 |
| 2023-06-28 | 32.22 | 32.22 | ↑$0.00 (0.00%) | 32.22 | 32.22 | 270 |
| 2023-06-09 | 31.60 | 31.60 | ↑$0.00 (0.00%) | 31.60 | 31.60 | 100 |
| 2023-06-02 | 31.46 | 31.46 | ↑$0.00 (0.00%) | 31.46 | 31.46 | 100 |
| 2023-05-05 | 30.97 | 30.97 | ↑$0.00 (0.00%) | 30.97 | 30.97 | 100 |
| 2023-04-21 | 31.11 | 31.11 | ↑$0.00 (0.00%) | 31.11 | 31.11 | 100 |
| 2023-03-31 | 30.91 | 30.91 | ↑$0.00 (0.00%) | 30.91 | 30.91 | 1 |
| 2023-03-30 | 30.51 | 30.51 | ↑$0.00 (0.00%) | 30.51 | 30.51 | 25 |
| 2023-03-28 | 29.94 | 29.94 | ↑$0.00 (0.00%) | 29.94 | 29.94 | 50 |
| 2023-03-22 | 29.85 | 29.85 | ↑$0.00 (0.00%) | 29.85 | 29.85 | 3 |
| 2023-03-21 | 30.30 | 30.30 | ↑$0.00 (0.00%) | 30.30 | 30.30 | 1 |
| 2023-03-16 | 29.22 | 30.15 | ↑$0.93 (3.17%) | 29.22 | 30.15 | 193 |
| 2023-03-09 | 30.29 | 30.29 | ↑$0.00 (0.00%) | 30.29 | 30.29 | 1 |
| 2023-03-03 | 31.27 | 31.27 | ↑$0.00 (0.00%) | 31.27 | 31.27 | 1 |
| 2023-02-28 | 30.90 | 30.90 | ↑$0.00 (0.00%) | 30.90 | 30.90 | 40 |
| 2023-02-23 | 31.00 | 31.14 | ↑$0.14 (0.46%) | 31.00 | 31.14 | 200 |
| 2023-02-14 | 31.84 | 31.70 | ↓$0.13 (-0.41%) | 31.70 | 31.84 | 100 |
| 2023-02-09 | 31.34 | 31.34 | ↑$0.00 (0.00%) | 31.34 | 31.34 | 1 |
| 2023-02-08 | 31.64 | 31.64 | ↑$0.00 (0.00%) | 31.64 | 31.64 | 1 |
| 2023-02-02 | 31.46 | 31.99 | ↑$0.53 (1.67%) | 31.46 | 31.99 | 106 |
| 2023-02-01 | 31.49 | 31.75 | ↑$0.26 (0.82%) | 31.40 | 31.75 | 571 |
| 2023-01-31 | 31.57 | 31.57 | ↑$0.00 (0.00%) | 31.57 | 31.57 | 2 |
| 2023-01-30 | 31.19 | 31.19 | ↑$0.00 (0.00%) | 31.19 | 31.19 | 1 |
| 2023-01-24 | 30.98 | 30.98 | ↑$0.00 (0.00%) | 30.98 | 30.98 | 101 |
Create an account or log in to view more rows.
$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
$CFCV Holding.
$CFCV MACD turned bullish
$CFCV I need a smoke after this trade
$CFCV Let’s get it