Yahoo

Mail

Singapore markets closed

Straits Times Index
3,290.70
+24.75(+0.76%)
Nikkei
38,229.11
+155.13(+0.41%)
Hang Seng
18,963.68
+425.87(+2.30%)
FTSE 100
8,433.76
+52.41(+0.63%)
Bitcoin USD
60,926.18
+219.88(+0.36%)
CMC Crypto 200
1,261.53
-96.48(-7.10%)

Clearbridge Focus Value ESG ETF (CFCV)

Cboe US - Cboe US Real-time price. Currency in USD

Add to watchlist

36.40

+0.22

(+0.61%)

At close: 11:42AM EDT

Time period:

11 May 2023 - 11 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	36.40	36.40	36.40	36.40	36.40	-
09 May 2024	36.18	36.18	36.18	36.18	36.18	-
08 May 2024	35.96	35.96	35.96	35.96	35.96	-
07 May 2024	35.85	35.89	35.85	35.89	35.89	200
06 May 2024	35.81	35.81	35.81	35.81	35.81	-
03 May 2024	35.59	35.59	35.59	35.59	35.59	100
02 May 2024	35.15	35.30	35.15	35.30	35.30	900
01 May 2024	35.21	35.21	35.21	35.21	35.21	100
30 Apr 2024	35.51	35.51	35.51	35.51	35.51	100
29 Apr 2024	35.90	35.90	35.90	35.90	35.90	100
26 Apr 2024	35.91	35.91	35.91	35.91	35.91	30,000
25 Apr 2024	36.04	36.04	36.04	36.04	36.04	-
24 Apr 2024	36.16	36.16	36.16	36.16	36.16	100
23 Apr 2024	36.12	36.12	36.12	36.12	36.12	-
22 Apr 2024	35.81	35.81	35.81	35.81	35.81	-
19 Apr 2024	35.51	35.51	35.51	35.51	35.51	100
18 Apr 2024	35.30	35.30	35.30	35.30	35.30	100
17 Apr 2024	35.30	35.30	35.30	35.30	35.30	100
16 Apr 2024	35.36	35.36	35.36	35.36	35.36	100
15 Apr 2024	35.53	35.53	35.53	35.53	35.53	100
12 Apr 2024	35.53	35.53	35.53	35.53	35.53	100
11 Apr 2024	36.23	36.23	36.23	36.23	36.23	100
10 Apr 2024	36.32	36.32	36.27	36.27	36.27	400
09 Apr 2024	36.89	36.89	36.89	36.89	36.89	-
08 Apr 2024	36.82	36.82	36.82	36.82	36.82	-
05 Apr 2024	36.86	36.86	36.86	36.86	36.86	100
04 Apr 2024	36.65	36.65	36.65	36.65	36.65	-
03 Apr 2024	37.05	37.05	37.05	37.05	37.05	100
02 Apr 2024	37.21	37.21	37.21	37.21	37.21	-
01 Apr 2024	37.59	37.59	37.59	37.59	37.59	100
28 Mar 2024	37.82	37.82	37.82	37.82	37.82	100
27 Mar 2024	37.63	37.63	37.63	37.63	37.63	100
26 Mar 2024	37.10	37.10	37.10	37.10	37.10	100
25 Mar 2024	37.24	37.24	37.24	37.24	37.24	100
25 Mar 2024	0.073 Dividend
22 Mar 2024	37.53	37.53	37.53	37.53	37.45	100
21 Mar 2024	37.64	37.64	37.64	37.64	37.57	-
20 Mar 2024	37.30	37.30	37.30	37.30	37.23	100
19 Mar 2024	37.11	37.11	37.11	37.11	37.04	20,000
18 Mar 2024	36.97	36.97	36.95	36.95	36.88	700
15 Mar 2024	36.87	36.87	36.87	36.87	36.80	100
14 Mar 2024	36.90	36.90	36.90	36.90	36.83	100
13 Mar 2024	37.10	37.10	37.10	37.10	37.02	100
12 Mar 2024	37.31	37.31	37.31	37.31	37.24	100
11 Mar 2024	37.12	37.12	37.12	37.12	37.05	100
08 Mar 2024	36.98	36.98	36.98	36.98	36.91	100
07 Mar 2024	37.19	37.19	37.19	37.19	37.12	100
06 Mar 2024	36.78	36.78	36.78	36.78	36.70	100
05 Mar 2024	36.73	36.73	36.51	36.51	36.44	200
04 Mar 2024	36.74	36.74	36.74	36.74	36.67	-
01 Mar 2024	36.56	36.56	36.56	36.56	36.48	100
29 Feb 2024	36.46	36.46	36.46	36.46	36.39	100
28 Feb 2024	36.20	36.20	36.20	36.20	36.13	-
27 Feb 2024	36.23	36.23	36.23	36.23	36.16	100
26 Feb 2024	36.12	36.12	36.12	36.12	36.05	-
23 Feb 2024	36.29	36.29	36.29	36.29	36.22	100
22 Feb 2024	36.16	36.16	36.16	36.16	36.09	100
21 Feb 2024	35.86	35.86	35.86	35.86	35.79	100
20 Feb 2024	35.76	35.76	35.76	35.76	35.69	100
16 Feb 2024	35.77	35.77	35.77	35.77	35.70	100
15 Feb 2024	35.83	35.83	35.83	35.83	35.76	100
14 Feb 2024	35.41	35.43	35.39	35.43	35.36	6,200
13 Feb 2024	35.17	35.17	35.17	35.17	35.11	100
12 Feb 2024	35.67	35.67	35.67	35.67	35.60	100
09 Feb 2024	35.48	35.48	35.48	35.48	35.41	100
08 Feb 2024	35.28	35.28	35.28	35.28	35.21	100
07 Feb 2024	35.38	35.38	35.38	35.38	35.31	-
06 Feb 2024	35.18	35.18	35.18	35.18	35.11	100
05 Feb 2024	35.06	35.06	35.06	35.06	34.99	100
02 Feb 2024	35.52	35.52	35.52	35.52	35.45	-
01 Feb 2024	35.54	35.54	35.54	35.54	35.48	100
31 Jan 2024	35.41	35.41	35.41	35.41	35.34	100
30 Jan 2024	35.73	35.73	35.73	35.73	35.66	-
29 Jan 2024	35.68	35.68	35.68	35.68	35.61	100
26 Jan 2024	35.58	35.58	35.51	35.51	35.44	100
25 Jan 2024	35.70	35.70	35.70	35.70	35.63	100
24 Jan 2024	35.71	35.71	35.44	35.44	35.37	100
23 Jan 2024	35.62	35.62	35.62	35.62	35.55	100
22 Jan 2024	35.56	35.56	35.56	35.56	35.49	100
19 Jan 2024	35.44	35.44	35.44	35.44	35.38	100
18 Jan 2024	35.14	35.14	35.14	35.14	35.07	100
17 Jan 2024	35.01	35.01	35.01	35.01	34.94	100
16 Jan 2024	35.20	35.20	35.20	35.20	35.13	-
12 Jan 2024	35.45	35.45	35.45	35.45	35.38	100
11 Jan 2024	35.56	35.56	35.56	35.56	35.49	-
10 Jan 2024	35.57	35.64	35.57	35.64	35.57	1,500
09 Jan 2024	35.72	35.72	35.72	35.72	35.65	100
08 Jan 2024	35.97	35.97	35.97	35.97	35.90	100
05 Jan 2024	35.66	35.66	35.66	35.66	35.59	100
04 Jan 2024	35.55	35.55	35.55	35.55	35.48	100
03 Jan 2024	35.59	35.59	35.59	35.59	35.52	100
02 Jan 2024	35.86	35.86	35.86	35.86	35.79	100
29 Dec 2023	35.87	35.87	35.87	35.87	35.80	100
28 Dec 2023	35.98	35.98	35.93	35.93	35.86	100
27 Dec 2023	35.87	35.87	35.87	35.87	35.80	100
26 Dec 2023	35.84	35.84	35.84	35.84	35.77	100
26 Dec 2023	0.507 Dividend
22 Dec 2023	36.02	36.02	36.02	36.02	35.45	100
21 Dec 2023	35.80	35.80	35.80	35.80	35.23	100
20 Dec 2023	35.97	35.97	35.50	35.50	34.93	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,290.70+24.75(+0.76%)

Nikkei38,229.11+155.13(+0.41%)

Hang Seng18,963.68+425.87(+2.30%)

FTSE 1008,433.76+52.41(+0.63%)

Bitcoin USD60,926.18+219.88(+0.36%)

CMC Crypto 2001,261.53-96.48(-7.10%)

Clearbridge Focus Value ESG ETF (CFCV)

Straits Times Index
3,290.70
+24.75(+0.76%)

Nikkei
38,229.11
+155.13(+0.41%)

Hang Seng
18,963.68
+425.87(+2.30%)

FTSE 100
8,433.76
+52.41(+0.63%)

Bitcoin USD
60,926.18
+219.88(+0.36%)

CMC Crypto 200
1,261.53
-96.48(-7.10%)