Clearbridge Focus Value ESG ETF (CFCV) Historical Stock Data
38.08 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CFCV is up 0.03% a day on average. There have been 28 days where Clearbridge Focus Value ESG ETF closed green and 2 days where CFCV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 38.08 | 38.08 | ↑$0.00 (0.00%) | 38.08 | 38.08 | 486 |
| 2024-10-28 | 38.06 | 38.06 | ↑$0.00 (0.00%) | 38.06 | 38.06 | 811 |
| 2024-10-25 | 38.09 | 38.06 | ↓$0.03 (-0.09%) | 38.06 | 38.09 | 1.33K |
| 2024-10-24 | 38.05 | 38.05 | ↑$0.00 (0.00%) | 38.05 | 38.05 | 1.44K |
| 2024-10-23 | 38.09 | 38.04 | ↓$0.05 (-0.13%) | 38.04 | 38.09 | 1.68K |
| 2024-10-22 | 38.08 | 38.08 | ↑$0.00 (0.00%) | 38.08 | 38.08 | 1.83K |
| 2024-10-21 | 38.13 | 38.24 | ↑$0.11 (0.29%) | 38.13 | 38.24 | 125 |
| 2024-10-18 | 38.24 | 38.24 | ↑$0.00 (0.00%) | 38.24 | 38.24 | 1 |
| 2024-10-16 | 38.16 | 38.16 | ↑$0.00 (0.00%) | 38.16 | 38.16 | 1 |
| 2024-10-11 | 37.72 | 37.72 | ↑$0.00 (0.00%) | 37.72 | 37.72 | 41 |
| 2024-09-27 | 37.28 | 37.28 | ↑$0.00 (0.00%) | 37.28 | 37.28 | 1K |
| 2024-09-24 | 37.20 | 37.20 | ↑$0.00 (0.00%) | 37.20 | 37.20 | 1 |
| 2024-09-23 | 37.29 | 37.29 | ↑$0.00 (0.00%) | 37.29 | 37.29 | 2 |
| 2024-09-19 | 37.05 | 37.19 | ↑$0.14 (0.36%) | 37.05 | 37.19 | 770 |
| 2024-09-18 | 36.85 | 36.91 | ↑$0.06 (0.17%) | 36.85 | 36.91 | 242 |
| 2024-09-16 | 37.03 | 37.03 | ↑$0.00 (0.00%) | 37.03 | 37.03 | 234 |
| 2024-09-13 | 36.70 | 36.76 | ↑$0.06 (0.16%) | 36.70 | 36.76 | 5.89K |
| 2024-09-11 | 36.33 | 36.33 | ↑$0.00 (0.00%) | 36.33 | 36.33 | 2 |
| 2024-09-10 | 36.27 | 36.27 | ↑$0.00 (0.00%) | 36.27 | 36.27 | 1 |
| 2024-09-06 | 36.04 | 36.04 | ↑$0.00 (0.00%) | 36.04 | 36.04 | 9 |
| 2024-09-04 | 36.89 | 36.89 | ↑$0.00 (0.00%) | 36.89 | 36.89 | 41 |
| 2024-09-03 | 36.89 | 36.89 | ↑$0.00 (0.00%) | 36.89 | 36.89 | 5 |
| 2024-08-30 | 37.30 | 37.30 | ↑$0.00 (0.00%) | 37.30 | 37.30 | 1 |
| 2024-08-29 | 36.90 | 36.90 | ↑$0.00 (0.00%) | 36.90 | 36.90 | 3 |
| 2024-08-28 | 36.79 | 36.79 | ↑$0.00 (0.00%) | 36.79 | 36.79 | 2 |
| 2024-08-27 | 36.78 | 36.78 | ↑$0.00 (0.00%) | 36.78 | 36.78 | 2 |
| 2024-08-26 | 36.81 | 36.81 | ↑$0.00 (0.00%) | 36.81 | 36.81 | 2 |
| 2024-08-23 | 36.88 | 36.88 | ↑$0.00 (0.00%) | 36.88 | 36.88 | 5 |
| 2024-08-21 | 36.77 | 36.77 | ↑$0.00 (0.00%) | 36.77 | 36.77 | 3 |
| 2024-08-20 | 36.60 | 36.60 | ↑$0.00 (0.00%) | 36.60 | 36.60 | 1 |
Create an account or log in to view more rows.
$CFCV here to raid
$CFCV Tomorrow
$CFCV Price target here?
$CFCV Buy the dip
$CFCV bear trap
$CFCV Free money indeed??
$CFCV Sleep well my bulls
sleep well
$CFCV how low can she go
$CFCV shorters eat my shit
$CFCV added