Skip to main content

Clearbridge Focus Value ETF (NY: CFCV )

36.27 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.65 35.65 35.62 35.62 205 +0.03(+0.09%)
May 27, 2021 35.59 35.59 35.59 35.59 44 +0.23(+0.64%)
May 26, 2021 35.37 35.37 35.37 35.37 2 +0.06(+0.18%)
May 25, 2021 35.56 35.57 35.30 35.30 1,224 -0.13(-0.37%)
May 24, 2021 35.43 35.43 35.43 35.43 62 +0.30(+0.85%)
May 21, 2021 35.19 35.19 35.14 35.14 214 +0.07(+0.19%)
May 20, 2021 35.07 35.07 35.07 35.07 5 +0.26(+0.74%)
May 19, 2021 34.65 34.81 34.57 34.81 1,161 -0.44(-1.25%)
May 18, 2021 35.25 35.25 35.25 35.25 8 -0.15(-0.44%)
May 17, 2021 35.25 35.40 35.25 35.40 290 -0.21(-0.58%)
May 14, 2021 35.61 35.61 35.61 35.61 100 +0.57(+1.62%)
May 13, 2021 35.04 35.04 35.04 35.04 0 +0.59(+1.72%)
May 12, 2021 34.45 34.45 34.45 34.45 2 -0.75(-2.12%)
May 11, 2021 35.20 35.20 35.20 35.20 22 -0.36(-1.02%)
May 10, 2021 35.56 35.56 35.56 35.56 30 -0.23(-0.64%)
May 07, 2021 35.79 35.79 35.79 35.79 100 +0.39(+1.09%)
May 06, 2021 35.40 35.40 35.40 35.40 221 +0.29(+0.84%)
May 05, 2021 35.11 35.11 35.05 35.11 608 +0.12(+0.34%)
May 04, 2021 34.99 34.99 34.99 34.99 0 +0.09(+0.25%)
May 03, 2021 34.90 34.90 34.90 34.90 44 +0.18(+0.53%)
Apr 30, 2021 34.72 34.72 34.72 34.72 500 -0.35(-0.99%)
Apr 29, 2021 35.07 35.07 35.07 35.07 1 +0.48(+1.40%)
Apr 28, 2021 34.58 34.58 34.58 34.58 5 -0.05(-0.13%)
Apr 27, 2021 34.63 34.63 34.63 34.63 0 +0.23(+0.66%)
Apr 26, 2021 34.40 34.40 34.40 34.40 2 +0.19(+0.55%)
Apr 23, 2021 34.22 34.22 34.22 34.22 100 +0.33(+0.99%)
Apr 22, 2021 33.88 33.88 33.88 33.88 4 -0.30(-0.88%)
Apr 21, 2021 33.99 34.18 33.99 34.18 2,545 +0.47(+1.39%)
Apr 20, 2021 33.71 33.71 33.71 33.71 3 -0.29(-0.84%)
Apr 19, 2021 34.00 34.00 34.00 34.00 2 -0.25(-0.73%)
Apr 16, 2021 34.25 34.25 34.25 34.25 100 +0.24(+0.70%)
Apr 15, 2021 34.01 34.01 34.01 34.01 0 +0.26(+0.76%)
Apr 14, 2021 33.75 33.75 33.75 33.75 0 -0.02(-0.05%)
Apr 13, 2021 33.77 33.77 33.77 33.77 0 -0.07(-0.22%)
Apr 12, 2021 33.84 33.84 33.84 33.84 10 -0.02(-0.05%)
Apr 09, 2021 33.86 33.86 33.86 33.86 100 +0.17(+0.49%)
Apr 08, 2021 33.70 33.70 33.70 33.70 91 +0.01(+0.03%)
Apr 07, 2021 33.69 33.69 33.69 33.69 0 -0.04(-0.11%)
Apr 06, 2021 33.72 33.72 33.72 33.72 1 -0.10(-0.28%)
Apr 05, 2021 33.85 33.85 33.82 33.82 118 +0.50(+1.50%)
Apr 01, 2021 33.32 33.32 33.05 33.32 300 +0.34(+1.02%)
Mar 31, 2021 32.98 32.98 32.98 32.98 1 +0.08(+0.23%)
Mar 30, 2021 32.91 32.91 32.91 32.91 9 +0.00(+0.01%)
Mar 29, 2021 32.90 32.90 32.90 32.90 0 -0.11(-0.32%)
Mar 26, 2021 33.01 33.01 33.01 33.01 100 +0.45(+1.38%)
Mar 25, 2021 32.56 32.56 32.56 32.56 0 +0.31(+0.97%)
Mar 24, 2021 32.25 32.25 32.25 32.25 1 +0.17(+0.52%)
Mar 23, 2021 32.41 32.41 32.02 32.08 2,352 -0.33(-1.02%)
Mar 22, 2021 32.41 32.41 32.41 32.41 0 -0.06(-0.17%)
Mar 19, 2021 32.47 32.47 32.47 32.47 100 -0.12(-0.38%)
Mar 18, 2021 32.59 32.59 32.59 32.59 1 -0.21(-0.63%)
Mar 17, 2021 32.80 32.80 32.80 32.80 0 +0.10(+0.29%)
Mar 16, 2021 32.70 32.70 32.70 32.70 0 +0.00(+0.00%)
Mar 15, 2021 32.70 32.70 32.70 32.70 102 +0.21(+0.64%)
Mar 12, 2021 32.50 32.50 32.50 32.50 100 +0.17(+0.53%)
Mar 11, 2021 32.32 32.32 32.32 32.32 0 +0.19(+0.59%)
Mar 10, 2021 32.14 32.14 32.14 32.14 1 +0.34(+1.08%)
Mar 09, 2021 31.79 31.79 31.79 31.79 0 +0.12(+0.37%)
Mar 08, 2021 31.67 31.67 31.67 31.67 2 +0.07(+0.21%)
Mar 05, 2021 31.29 31.61 31.29 31.61 800 +0.75(+2.44%)
Mar 04, 2021 30.86 30.86 30.86 30.86 0 -0.46(-1.48%)
Mar 03, 2021 31.32 31.32 31.32 31.32 35 -0.17(-0.53%)
Mar 02, 2021 31.49 31.49 31.49 31.49 0 -0.10(-0.33%)
Mar 01, 2021 31.59 31.59 31.59 31.59 0 +0.58(+1.86%)
Feb 26, 2021 31.01 31.01 31.01 31.01 100 -0.11(-0.34%)
Feb 25, 2021 31.12 31.12 31.12 31.12 0 -0.63(-1.99%)
Feb 24, 2021 31.75 31.75 31.75 31.75 0 +0.41(+1.31%)
Feb 23, 2021 31.34 31.34 31.34 31.34 75 +0.02(+0.05%)
Feb 22, 2021 31.32 31.32 31.32 31.32 0 -0.06(-0.19%)
Feb 19, 2021 31.38 31.38 31.38 31.38 100 +0.27(+0.86%)
Feb 18, 2021 31.12 31.12 31.12 31.12 0 -0.03(-0.11%)
Feb 17, 2021 31.15 31.15 31.15 31.15 1 -0.03(-0.09%)
Feb 16, 2021 31.18 31.18 31.18 31.18 0 +0.11(+0.37%)
Feb 12, 2021 31.07 31.07 31.07 31.07 100 +0.19(+0.61%)
Feb 11, 2021 30.88 30.88 30.88 30.88 1 +0.08(+0.24%)
Feb 10, 2021 30.80 30.80 30.80 30.80 153 +0.02(+0.06%)
Feb 09, 2021 30.78 30.78 30.78 30.78 0 +0.02(+0.07%)
Feb 08, 2021 30.76 30.76 30.76 30.76 49 +0.18(+0.57%)
Feb 05, 2021 30.56 30.58 30.39 30.58 1,900 +0.01(+0.04%)
Feb 04, 2021 30.57 30.57 30.57 30.57 0 +0.24(+0.78%)
Feb 03, 2021 30.33 30.33 30.33 30.33 66 -0.04(-0.12%)
Feb 02, 2021 30.46 30.46 30.37 30.37 100 +0.45(+1.51%)
Feb 01, 2021 29.92 29.92 29.92 29.92 51 +0.31(+1.06%)
Jan 29, 2021 29.69 29.69 29.52 29.61 1,900 -0.55(-1.83%)
Jan 28, 2021 30.16 30.16 30.16 30.16 0 +0.47(+1.60%)
Jan 27, 2021 29.68 29.68 29.68 29.68 31 -0.92(-3.00%)
Jan 26, 2021 30.60 30.60 30.60 30.60 20 -0.11(-0.35%)
Jan 25, 2021 30.66 30.71 30.59 30.71 610 -0.06(-0.20%)
Jan 22, 2021 30.77 30.77 30.77 30.77 100 -0.12(-0.37%)
Jan 21, 2021 30.89 30.89 30.89 30.89 4 -0.05(-0.17%)
Jan 20, 2021 30.94 30.94 30.94 30.94 60 +0.08(+0.27%)
Jan 19, 2021 30.85 30.85 30.85 30.85 60 +0.19(+0.63%)
Jan 15, 2021 30.66 30.66 30.66 30.66 100 -0.17(-0.54%)
Jan 14, 2021 30.83 30.83 30.83 30.83 0 +0.06(+0.18%)
Jan 13, 2021 30.77 30.77 30.77 30.77 0 -0.01(-0.04%)
Jan 12, 2021 30.78 30.78 30.78 30.78 9 +0.09(+0.30%)
Jan 11, 2021 30.69 30.69 30.69 30.69 0 -0.07(-0.22%)
Jan 08, 2021 30.76 30.76 30.76 30.76 0 +0.01(+0.04%)
Jan 07, 2021 30.74 30.74 30.74 30.74 0 +0.35(+1.15%)
Jan 06, 2021 30.39 30.39 30.39 30.39 0 +0.62(+2.10%)
Jan 05, 2021 29.77 29.77 29.77 29.77 1 +0.17(+0.58%)
Jan 04, 2021 29.60 29.60 29.60 29.60 5 -0.42(-1.41%)
Dec 31, 2020 30.02 30.02 30.02 438 +0.24(+0.82%)
Dec 30, 2020 29.71 29.78 29.71 29.78 438 +0.08(+0.27%)
Dec 29, 2020 29.73 29.73 29.70 29.70 199 -0.07(-0.23%)
Dec 28, 2020 29.94 29.94 29.75 29.77 644 -0.30(-1.01%)
Dec 24, 2020 30.07 30.07 30.07 30.07 100 +0.09(+0.30%)
Dec 23, 2020 29.46 29.98 29.46 29.98 165 +0.24(+0.81%)
Dec 22, 2020 29.74 29.74 29.74 29.74 1 -0.17(-0.56%)
Dec 21, 2020 29.91 29.91 29.91 29.91 0 -0.16(-0.53%)
Dec 18, 2020 29.99 30.07 29.94 30.07 1,000 -0.06(-0.20%)
Dec 17, 2020 30.13 30.13 30.13 30.13 0 +0.16(+0.54%)
Dec 16, 2020 29.97 29.97 29.97 29.97 0 -0.16(-0.53%)
Dec 15, 2020 30.13 30.13 30.13 30.13 0 +0.35(+1.17%)
Dec 14, 2020 29.78 29.78 29.78 29.78 0 -0.21(-0.69%)
Dec 11, 2020 29.99 29.99 29.99 29.99 0 -0.12(-0.38%)
Dec 10, 2020 29.98 30.10 29.98 30.10 398 -0.18(-0.60%)
Dec 09, 2020 30.28 30.28 30.28 30.28 200 -0.09(-0.30%)
Dec 08, 2020 30.37 30.37 30.37 30.37 66 -0.04(-0.14%)
Dec 07, 2020 30.14 30.41 30.14 30.41 200 -0.04(-0.12%)
Dec 04, 2020 30.45 30.45 30.45 30.45 0 +0.25(+0.83%)
Dec 03, 2020 30.20 30.20 30.20 30.20 2 -0.08(-0.27%)
Dec 02, 2020 30.28 30.28 30.28 30.28 0 +0.10(+0.34%)
Dec 01, 2020 30.27 30.27 30.18 30.18 101 +0.34(+1.12%)
Nov 30, 2020 29.84 29.84 29.84 29.84 0 -0.31(-1.02%)
Nov 27, 2020 30.15 30.15 30.15 30.15 0 +0.07(+0.22%)
Nov 25, 2020 30.08 30.08 30.08 30.08 100 -0.13(-0.42%)
Nov 24, 2020 30.06 30.21 30.06 30.21 100 +0.49(+1.66%)
Nov 23, 2020 29.72 29.72 29.72 29.72 1 +0.22(+0.74%)
Nov 20, 2020 29.50 29.50 29.50 29.50 0 -0.11(-0.38%)
Nov 19, 2020 29.61 29.61 29.61 29.61 0 +0.02(+0.06%)
Nov 18, 2020 29.59 29.59 29.59 29.59 0 -0.30(-0.99%)
Nov 17, 2020 29.89 29.89 29.89 29.89 0 -0.10(-0.35%)
Nov 16, 2020 30.13 30.13 29.99 29.99 209 +0.38(+1.29%)
Nov 13, 2020 29.61 29.61 29.61 29.61 100 +0.45(+1.56%)
Nov 12, 2020 29.50 29.51 29.16 29.16 300 -0.23(-0.78%)
Nov 11, 2020 29.39 29.39 29.39 29.39 0 +0.04(+0.14%)
Nov 10, 2020 29.35 29.35 29.35 29.35 0 +0.27(+0.94%)
Nov 09, 2020 29.07 29.07 29.07 29.07 181 +0.80(+2.82%)
Nov 06, 2020 28.28 28.28 28.28 28.28 0 +0.06(+0.20%)
Nov 05, 2020 28.22 28.22 28.22 28.22 0 +0.57(+2.06%)
Nov 04, 2020 27.65 27.65 27.65 27.65 0 +0.10(+0.38%)
Nov 03, 2020 27.55 27.55 27.55 27.55 0 +0.61(+2.25%)
Nov 02, 2020 26.94 26.94 26.94 26.94 4 +0.43(+1.63%)
Oct 30, 2020 26.30 26.51 26.30 26.51 1,000 -0.18(-0.66%)
Oct 29, 2020 26.68 26.68 26.68 26.68 0 +0.24(+0.89%)
Oct 28, 2020 26.45 26.45 26.45 26.45 0 -0.80(-2.93%)
Oct 27, 2020 27.25 27.25 27.25 27.25 1,017 -0.17(-0.63%)
Oct 26, 2020 27.42 27.42 27.42 27.42 0 -0.58(-2.06%)
Oct 23, 2020 28.00 28.00 28.00 28.00 0 +0.09(+0.31%)
Oct 22, 2020 27.91 27.91 27.91 27.91 0 +0.13(+0.46%)
Oct 21, 2020 27.78 27.78 27.78 27.78 0 -0.11(-0.40%)
Oct 20, 2020 27.89 27.89 27.89 27.89 0 +0.17(+0.61%)
Oct 19, 2020 27.72 27.72 27.72 27.72 0 -0.46(-1.64%)
Oct 16, 2020 28.18 28.18 28.18 28.18 100 +0.09(+0.32%)
Oct 15, 2020 28.09 28.09 28.09 28.09 0 +0.03(+0.10%)
Oct 14, 2020 28.06 28.06 28.06 28.06 0 -0.20(-0.70%)
Oct 13, 2020 28.26 28.26 28.26 28.26 0 -0.14(-0.50%)
Oct 12, 2020 28.40 28.40 28.40 28.40 10 +0.30(+1.08%)
Oct 09, 2020 28.10 28.10 28.10 28.10 100 +0.17(+0.61%)
Oct 08, 2020 27.93 27.93 27.93 27.93 1 +0.26(+0.95%)
Oct 07, 2020 27.67 27.67 27.67 27.67 0 +0.41(+1.51%)
Oct 06, 2020 27.26 27.26 27.26 27.26 0 -0.24(-0.86%)
Oct 05, 2020 27.49 27.49 27.49 27.49 1 +0.34(+1.24%)
Oct 02, 2020 27.16 27.16 27.16 27.16 0 -0.03(-0.10%)
Oct 01, 2020 27.18 27.18 27.18 27.18 0 +0.01(+0.04%)
Sep 30, 2020 27.17 27.17 27.17 27.17 1 +0.17(+0.65%)
Sep 29, 2020 27.04 27.06 27.00 27.00 594 -0.08(-0.31%)
Sep 28, 2020 27.08 27.08 27.08 27.08 40 +0.36(+1.34%)
Sep 25, 2020 26.73 26.73 26.73 26.73 0 +0.18(+0.68%)
Sep 24, 2020 26.51 26.56 26.51 26.55 244 +0.15(+0.58%)
Sep 23, 2020 26.39 26.39 26.39 26.39 1 -0.57(-2.11%)
Sep 22, 2020 26.96 26.96 26.96 26.96 3 +0.22(+0.83%)
Sep 21, 2020 27.45 27.45 26.74 26.74 200 -0.84(-3.04%)
Sep 18, 2020 27.58 27.58 27.58 27.58 100 +0.12(+0.44%)
Sep 17, 2020 27.46 27.46 27.46 27.46 0 -0.18(-0.65%)
Sep 16, 2020 27.88 27.88 27.64 27.64 201 +0.03(+0.11%)
Sep 15, 2020 27.73 27.73 27.61 27.61 375 +0.04(+0.14%)
Sep 14, 2020 27.60 27.60 27.57 27.57 230 +0.37(+1.37%)
Sep 11, 2020 27.20 27.20 27.20 27.20 100 +0.11(+0.39%)
Sep 10, 2020 27.31 27.31 27.09 27.09 1,671 -0.39(-1.41%)
Sep 09, 2020 27.48 27.48 27.48 27.48 1 +0.44(+1.64%)
Sep 08, 2020 27.08 27.10 27.03 27.03 320 -0.54(-1.96%)
Sep 04, 2020 27.35 27.57 27.35 27.57 300 -0.05(-0.17%)
Sep 03, 2020 27.62 27.62 27.62 27.62 12 -0.76(-2.68%)
Sep 02, 2020 28.38 28.38 28.38 28.38 1 +0.56(+2.00%)
Sep 01, 2020 27.83 27.83 27.83 27.83 0 +0.06(+0.20%)
Aug 31, 2020 27.77 27.77 27.77 27.77 50 -0.10(-0.37%)
Aug 28, 2020 27.87 27.87 27.87 27.87 0 +0.12(+0.44%)
Aug 27, 2020 27.75 27.79 27.75 27.75 553 +0.11(+0.41%)
Aug 26, 2020 27.65 27.65 27.62 27.64 200 +0.08(+0.27%)
Aug 25, 2020 27.56 27.56 27.56 27.56 26 +0.09(+0.34%)
Aug 24, 2020 27.47 27.47 27.47 27.47 0 +0.20(+0.74%)
Aug 21, 2020 27.26 27.26 27.26 27.26 100 +0.07(+0.25%)
Aug 20, 2020 27.20 27.20 27.20 27.20 9 -0.10(-0.37%)
Aug 19, 2020 27.30 27.30 27.30 27.30 10 -0.05(-0.19%)
Aug 18, 2020 27.35 27.35 27.35 27.35 9 -0.12(-0.44%)
Aug 17, 2020 27.52 27.52 27.47 27.47 270 -0.04(-0.14%)
Aug 14, 2020 27.54 27.54 27.51 27.51 1,000 -0.04(-0.13%)
Aug 13, 2020 27.54 27.54 27.54 27.54 203 -0.07(-0.25%)
Aug 12, 2020 27.60 27.61 27.60 27.61 250 +0.22(+0.79%)
Aug 11, 2020 27.61 27.61 27.39 27.39 102 +0.00(+0.01%)
Aug 10, 2020 27.39 27.39 27.39 27.39 100 +0.22(+0.81%)
Aug 07, 2020 27.04 27.17 27.04 27.17 800 +0.25(+0.93%)
Aug 06, 2020 26.80 26.92 26.80 26.92 101 +0.02(+0.09%)
Aug 05, 2020 26.90 26.90 26.85 26.90 505 +0.11(+0.42%)
Aug 04, 2020 26.62 26.82 26.44 26.79 2,640 +0.10(+0.37%)
Aug 03, 2020 26.73 26.74 26.69 26.69 850 +0.15(+0.55%)
Jul 31, 2020 26.54 26.54 26.54 26.54 100 -0.03(-0.11%)
Jul 30, 2020 26.57 26.57 26.57 26.57 2 -0.16(-0.60%)
Jul 29, 2020 26.73 26.73 26.73 26.73 54 +0.35(+1.32%)
Jul 28, 2020 26.55 26.56 26.38 26.38 366 -0.08(-0.29%)
Jul 27, 2020 26.46 26.46 26.46 26.46 31 +0.08(+0.30%)
Jul 24, 2020 26.37 26.38 26.37 26.38 700 -0.16(-0.59%)
Jul 23, 2020 26.89 26.89 26.50 26.54 740 -0.12(-0.46%)
Jul 22, 2020 26.66 26.66 26.66 26.66 85 +0.14(+0.52%)
Jul 21, 2020 26.53 26.53 26.53 26.53 0 +0.18(+0.68%)
Jul 20, 2020 26.29 26.35 26.29 26.35 505 -0.06(-0.23%)
Jul 17, 2020 26.41 26.41 26.36 26.41 400 +0.08(+0.29%)
Jul 16, 2020 26.33 26.33 26.33 26.33 51 +0.00(+0.01%)
Jul 15, 2020 26.33 26.33 26.33 26.33 0 +0.24(+0.94%)
Jul 14, 2020 25.80 26.09 25.80 26.09 200 +0.44(+1.73%)
Jul 13, 2020 25.64 25.64 25.64 25.64 40 +0.04(+0.15%)
Jul 10, 2020 25.23 25.60 25.23 25.60 1,100 +0.32(+1.25%)
Jul 09, 2020 25.25 25.29 25.25 25.29 601 -0.20(-0.77%)
Jul 08, 2020 25.49 25.49 25.49 25.49 8 +0.03(+0.12%)
Jul 07, 2020 25.45 25.45 25.45 25.45 0 -0.24(-0.92%)
Jul 06, 2020 25.78 25.78 25.69 25.69 696 +0.31(+1.23%)
Jul 02, 2020 25.38 25.38 25.38 25.38 100 +0.07(+0.29%)
Jul 01, 2020 25.33 25.33 25.31 25.31 206 +0.03(+0.13%)
Jun 30, 2020 25.12 25.27 25.12 25.27 403 +0.39(+1.58%)
Jun 29, 2020 24.88 24.88 24.88 24.88 0 +0.30(+1.22%)
Jun 26, 2020 24.58 24.58 24.58 24.58 100 -0.61(-2.42%)
Jun 25, 2020 25.04 25.19 25.04 25.19 204 +0.31(+1.24%)
Jun 24, 2020 24.91 24.91 24.88 24.88 3,214 -0.63(-2.46%)
Jun 23, 2020 25.52 25.52 25.51 25.51 104 +0.11(+0.43%)
Jun 22, 2020 25.42 25.42 25.40 25.40 111 -0.06(-0.22%)
Jun 19, 2020 25.45 25.45 25.45 25.45 200 -0.10(-0.40%)
Jun 18, 2020 25.56 25.56 25.56 25.56 8 +0.04(+0.17%)
Jun 17, 2020 25.64 25.74 25.51 25.51 318 -0.02(-0.06%)
Jun 16, 2020 25.53 25.53 25.53 25.53 451 +0.38(+1.53%)
Jun 15, 2020 25.17 25.17 24.99 25.14 982 +0.27(+1.09%)
Jun 12, 2020 24.87 24.87 24.87 24.87 100 +0.30(+1.24%)
Jun 11, 2020 25.00 25.00 24.57 24.57 1,337 -1.46(-5.60%)
Jun 10, 2020 26.03 26.03 26.03 26.03 26 -0.34(-1.29%)
Jun 09, 2020 26.47 26.47 26.37 26.37 417 -0.35(-1.31%)
Jun 08, 2020 26.64 26.72 26.60 26.72 3,861 +0.25(+0.94%)
Jun 05, 2020 26.09 26.47 26.09 26.47 100 +0.65(+2.50%)
Jun 04, 2020 25.82 25.82 25.82 25.82 110 -0.05(-0.19%)
Jun 03, 2020 25.83 25.87 25.83 25.87 1,170 +0.53(+2.10%)
Jun 02, 2020 25.26 25.34 25.26 25.34 317 +0.18(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.