Skip to main content

Legg Clearbridge Dividend ESG ETF (NQ: YLDE )

46.39 -0.59 (-1.26%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 33.05 33.14 33.05 33.10 1,487 -0.23(-0.70%)
Nov 27, 2020 33.50 33.50 33.33 33.33 950 +0.03(+0.08%)
Nov 25, 2020 33.48 33.49 33.24 33.31 1,901 -0.10(-0.30%)
Nov 24, 2020 33.45 33.47 33.32 33.41 785 +0.71(+2.16%)
Nov 23, 2020 32.70 32.70 32.70 111 +0.00(+0.00%)
Nov 20, 2020 32.76 32.76 32.70 32.70 105 -0.14(-0.44%)
Nov 19, 2020 32.70 32.84 32.63 32.84 703 -0.02(-0.06%)
Nov 18, 2020 33.23 33.23 32.86 32.86 195 -0.29(-0.86%)
Nov 17, 2020 33.27 33.27 33.15 33.15 565 -0.06(-0.20%)
Nov 16, 2020 33.12 33.21 33.12 33.21 213 +0.26(+0.78%)
Nov 13, 2020 32.72 32.96 32.72 32.96 422 +0.17(+0.53%)
Nov 12, 2020 32.78 32.78 32.78 83 +0.00(+0.00%)
Nov 11, 2020 32.78 32.78 32.78 0 +0.00(+0.00%)
Nov 10, 2020 32.64 32.78 32.64 32.78 203 +0.13(+0.39%)
Nov 09, 2020 32.95 32.95 32.66 32.66 159 +0.87(+2.75%)
Nov 06, 2020 31.89 31.89 31.78 31.78 105 -0.04(-0.12%)
Nov 05, 2020 31.90 31.90 31.82 31.82 553 +0.60(+1.92%)
Nov 04, 2020 31.48 31.48 31.22 31.22 204 +0.17(+0.55%)
Nov 03, 2020 30.79 31.10 30.79 31.05 12,224 +0.60(+1.96%)
Nov 02, 2020 30.56 30.56 30.46 30.46 1,793 +0.45(+1.52%)
Oct 30, 2020 29.81 30.00 29.81 30.00 950 -0.44(-1.43%)
Oct 29, 2020 30.44 30.44 30.44 71 +0.00(+0.00%)
Oct 28, 2020 30.44 30.44 30.44 30.44 192 -0.51(-1.66%)
Oct 27, 2020 31.30 31.30 30.95 30.95 4,886 -0.16(-0.51%)
Oct 26, 2020 31.48 31.48 31.00 31.11 1,108 -0.43(-1.35%)
Oct 23, 2020 31.54 31.54 31.54 89 +0.00(+0.00%)
Oct 22, 2020 31.54 31.54 31.54 71 +0.00(+0.00%)
Oct 21, 2020 31.58 31.58 31.54 31.54 1,559 -0.10(-0.32%)
Oct 20, 2020 31.67 31.67 31.64 31.64 147 -0.17(-0.54%)
Oct 19, 2020 31.81 31.81 31.81 31.81 331 -0.09(-0.27%)
Oct 16, 2020 31.91 31.91 31.90 31.90 211 +0.19(+0.58%)
Oct 15, 2020 31.68 31.71 31.68 31.71 1,137 -0.06(-0.18%)
Oct 14, 2020 31.94 31.98 31.77 31.77 1,457 +0.22(+0.69%)
Oct 13, 2020 31.55 31.55 31.55 4 +0.00(+0.00%)
Oct 12, 2020 31.55 31.55 31.55 6 +0.00(+0.00%)
Oct 09, 2020 31.55 31.55 31.55 88 +0.00(+0.00%)
Oct 08, 2020 31.42 31.55 31.39 31.55 1,686 +0.69(+2.23%)
Oct 07, 2020 30.86 30.86 30.86 2 +0.00(+0.00%)
Oct 06, 2020 31.18 31.18 30.86 30.86 259 -0.30(-0.98%)
Oct 05, 2020 31.12 31.16 31.12 31.16 328 +0.41(+1.32%)
Oct 02, 2020 30.86 30.90 30.76 30.76 422 -0.18(-0.57%)
Oct 01, 2020 30.95 30.95 30.91 30.93 1,360 +0.00(+0.02%)
Sep 30, 2020 30.93 30.93 30.93 30.93 203 +0.18(+0.58%)
Sep 29, 2020 30.75 30.75 30.75 25 +0.00(+0.00%)
Sep 28, 2020 30.89 30.89 30.75 30.75 348 +0.35(+1.15%)
Sep 25, 2020 30.07 30.40 30.07 30.40 211 +0.40(+1.33%)
Sep 24, 2020 30.02 30.05 30.00 30.00 589 +0.04(+0.12%)
Sep 23, 2020 30.52 30.52 29.97 29.97 15,198 -0.53(-1.73%)
Sep 22, 2020 30.54 30.57 30.50 30.50 14,135 +0.21(+0.70%)
Sep 21, 2020 30.04 30.29 30.04 30.29 922 -0.51(-1.66%)
Sep 18, 2020 31.03 31.03 30.80 30.80 3,178 -0.28(-0.89%)
Sep 17, 2020 31.13 31.22 31.07 31.07 4,413 -0.19(-0.61%)
Sep 16, 2020 31.45 31.46 31.26 31.26 909 -0.00(-0.01%)
Sep 15, 2020 31.41 31.45 31.27 31.27 1,549 +0.11(+0.34%)
Sep 14, 2020 31.13 31.31 31.13 31.16 4,201 +0.42(+1.38%)
Sep 11, 2020 30.61 30.73 30.57 30.73 211 +0.14(+0.45%)
Sep 10, 2020 31.17 31.17 30.60 30.60 12,489 -0.42(-1.35%)
Sep 09, 2020 31.07 31.19 31.01 31.01 3,066 -0.10(-0.34%)
Sep 08, 2020 31.12 31.12 31.12 55 +0.00(+0.00%)
Sep 04, 2020 30.82 31.12 30.82 31.12 529 -0.07(-0.21%)
Sep 03, 2020 31.92 31.92 31.08 31.19 1,388 -0.91(-2.82%)
Sep 02, 2020 31.85 32.09 31.81 32.09 2,262 +0.61(+1.94%)
Sep 01, 2020 31.49 31.49 31.42 31.48 1,340 +0.06(+0.19%)
Aug 31, 2020 31.51 31.51 31.42 31.42 453 -0.11(-0.35%)
Aug 28, 2020 31.39 31.53 31.39 31.53 211 +0.15(+0.48%)
Aug 27, 2020 31.44 31.44 31.38 31.39 5,767 +0.15(+0.49%)
Aug 26, 2020 31.08 31.26 31.06 31.23 1,105 +0.05(+0.17%)
Aug 25, 2020 31.16 31.18 31.16 31.18 589 +0.02(+0.08%)
Aug 24, 2020 31.16 31.16 31.16 31.16 147 +0.33(+1.06%)
Aug 21, 2020 30.88 30.88 30.83 30.83 1,483 +0.07(+0.23%)
Aug 20, 2020 30.74 30.76 30.70 30.76 430 +0.02(+0.07%)
Aug 19, 2020 30.83 30.83 30.74 30.74 393 -0.15(-0.50%)
Aug 18, 2020 30.89 30.89 30.89 30 +0.00(+0.00%)
Aug 17, 2020 30.89 30.97 30.83 30.89 1,933 +0.06(+0.19%)
Aug 14, 2020 30.87 30.87 30.84 30.84 1,483 -0.01(-0.03%)
Aug 13, 2020 30.95 31.00 30.82 30.84 3,960 -0.08(-0.25%)
Aug 12, 2020 30.95 30.95 30.92 30.92 1,958 +0.24(+0.77%)
Aug 11, 2020 30.69 30.69 30.69 30.69 161 +0.03(+0.10%)
Aug 10, 2020 30.60 30.65 30.60 30.65 645 +0.34(+1.13%)
Aug 07, 2020 30.31 30.31 30.31 0 +0.00(+0.00%)
Aug 06, 2020 30.16 30.33 30.16 30.31 10,245 +0.03(+0.09%)
Aug 05, 2020 30.44 30.44 30.28 30.28 336 +0.24(+0.80%)
Aug 04, 2020 30.04 30.05 30.04 30.05 108 +0.24(+0.81%)
Aug 03, 2020 29.80 29.80 29.80 26 +0.00(+0.00%)
Jul 31, 2020 29.80 29.80 29.80 77 +0.00(+0.00%)
Jul 30, 2020 29.80 29.80 29.80 21 +0.00(+0.00%)
Jul 29, 2020 29.79 29.80 29.77 29.80 1,061 +0.34(+1.15%)
Jul 28, 2020 29.57 29.57 29.47 29.47 512 -0.13(-0.42%)
Jul 27, 2020 29.59 29.59 29.56 29.59 1,012 -0.03(-0.11%)
Jul 24, 2020 29.62 29.62 29.62 0 +0.00(+0.00%)
Jul 23, 2020 29.91 29.91 29.62 29.62 300 -0.22(-0.73%)
Jul 22, 2020 29.73 29.84 29.73 29.84 447 +0.19(+0.66%)
Jul 21, 2020 29.61 29.65 29.61 29.65 531 +0.20(+0.68%)
Jul 20, 2020 29.44 29.44 29.44 0 +0.00(+0.00%)
Jul 17, 2020 29.44 29.44 29.44 144 +0.00(+0.00%)
Jul 16, 2020 29.37 29.44 29.37 29.44 2,014 -0.00(-0.00%)
Jul 15, 2020 29.49 29.54 29.38 29.45 2,784 +0.69(+2.41%)
Jul 14, 2020 28.75 28.75 28.75 45 +0.00(+0.00%)
Jul 13, 2020 28.75 28.75 28.75 63 +0.00(+0.00%)
Jul 10, 2020 28.63 28.75 28.58 28.75 1,165 +0.39(+1.37%)
Jul 09, 2020 28.28 28.36 28.28 28.36 350 -0.22(-0.77%)
Jul 08, 2020 28.59 28.59 28.58 28.58 546 -0.31(-1.09%)
Jul 07, 2020 28.89 28.89 28.89 5 +0.00(+0.00%)
Jul 06, 2020 28.85 28.89 28.85 28.89 892 +0.48(+1.67%)
Jul 02, 2020 28.42 28.42 28.42 79 +0.00(+0.00%)
Jul 01, 2020 28.61 28.61 28.42 28.42 2,309 +0.06(+0.22%)
Jun 30, 2020 28.18 28.36 28.08 28.36 1,319 +0.42(+1.49%)
Jun 29, 2020 27.91 27.94 27.89 27.94 1,414 +0.27(+0.98%)
Jun 26, 2020 27.77 27.77 27.67 27.67 423 -0.49(-1.73%)
Jun 25, 2020 28.03 28.15 27.96 28.15 699 +0.20(+0.72%)
Jun 24, 2020 28.15 28.15 27.95 27.95 271 -0.64(-2.26%)
Jun 23, 2020 28.72 28.77 28.60 28.60 5,062 +0.12(+0.42%)
Jun 22, 2020 28.53 28.53 28.47 28.48 1,048 -0.06(-0.23%)
Jun 19, 2020 28.38 28.56 28.38 28.54 4,579 -0.11(-0.39%)
Jun 18, 2020 28.65 28.65 28.65 92 +0.00(+0.00%)
Jun 17, 2020 28.86 28.92 28.65 28.65 4,418 -0.02(-0.06%)
Jun 16, 2020 28.70 28.83 28.67 28.67 535 +0.45(+1.58%)
Jun 15, 2020 27.82 28.40 27.79 28.23 6,742 +0.15(+0.54%)
Jun 12, 2020 27.82 28.07 27.82 28.07 425 +0.29(+1.05%)
Jun 11, 2020 28.29 28.29 27.78 27.78 2,202 -1.69(-5.74%)
Jun 10, 2020 29.64 29.64 29.47 29.47 1,190 -0.19(-0.63%)
Jun 09, 2020 29.65 29.70 29.64 29.66 1,404 -0.34(-1.13%)
Jun 08, 2020 29.81 30.00 29.81 30.00 298 +0.39(+1.32%)
Jun 05, 2020 29.75 29.82 29.61 29.61 1,916 +0.70(+2.44%)
Jun 04, 2020 29.01 29.02 28.87 28.91 1,425 -0.09(-0.30%)
Jun 03, 2020 28.91 28.99 28.91 28.99 310 +0.74(+2.61%)
Jun 02, 2020 28.26 28.26 28.26 79 +0.00(+0.00%)
Jun 01, 2020 28.13 28.26 27.85 28.26 626 +0.03(+0.10%)
May 29, 2020 28.15 28.23 27.86 28.23 3,194 +0.08(+0.28%)
May 28, 2020 28.18 28.18 28.15 28.15 681 +0.55(+1.99%)
May 27, 2020 27.60 27.60 27.60 212 +0.00(+0.00%)
May 26, 2020 27.53 27.62 27.52 27.60 3,453 +0.44(+1.62%)
May 22, 2020 27.10 27.16 27.10 27.16 319 +0.07(+0.24%)
May 21, 2020 27.07 27.14 27.07 27.10 1,268 -0.22(-0.80%)
May 20, 2020 27.31 27.31 27.31 0 +0.00(+0.00%)
May 19, 2020 27.31 27.31 27.31 0 +0.00(+0.00%)
May 18, 2020 27.46 27.46 27.31 27.31 2,757 +0.90(+3.39%)
May 15, 2020 26.26 26.42 26.26 26.42 1,064 +0.34(+1.30%)
May 14, 2020 26.08 26.08 26.08 2 +0.00(+0.00%)
May 13, 2020 26.15 26.15 26.08 26.08 368 -0.42(-1.58%)
May 12, 2020 26.96 26.96 26.50 26.50 3,008 -0.51(-1.90%)
May 11, 2020 26.91 27.08 26.91 27.01 1,428 +0.41(+1.53%)
May 08, 2020 26.60 26.60 26.60 151 +0.00(+0.00%)
May 07, 2020 26.67 26.67 26.60 26.60 354 +0.25(+0.96%)
May 06, 2020 26.56 26.56 26.35 26.35 456 -0.27(-1.01%)
May 05, 2020 26.75 26.86 26.62 26.62 1,473 +0.18(+0.66%)
May 04, 2020 26.35 26.44 26.27 26.44 2,481 +0.08(+0.32%)
May 01, 2020 26.40 26.53 26.36 26.36 11,608 -1.14(-4.14%)
Apr 30, 2020 27.50 27.50 27.50 84 +0.00(+0.00%)
Apr 29, 2020 27.48 27.58 27.45 27.50 6,850 +0.38(+1.42%)
Apr 28, 2020 27.11 27.11 27.11 79 +0.00(+0.00%)
Apr 27, 2020 26.98 27.11 26.91 27.11 1,119 +0.56(+2.11%)
Apr 24, 2020 26.44 28.83 26.16 26.55 20,873 +0.33(+1.28%)
Apr 23, 2020 26.61 26.61 26.22 26.22 677 -0.33(-1.26%)
Apr 22, 2020 26.55 26.55 26.55 0 +0.00(+0.00%)
Apr 21, 2020 26.55 26.55 26.55 9 +0.00(+0.00%)
Apr 20, 2020 26.46 26.55 26.40 26.55 3,841 -0.42(-1.54%)
Apr 17, 2020 26.69 26.96 26.63 26.96 425 +0.70(+2.66%)
Apr 16, 2020 26.25 26.27 26.25 26.27 1,963 +0.07(+0.25%)
Apr 15, 2020 26.21 26.26 26.11 26.20 6,318 -0.77(-2.86%)
Apr 14, 2020 26.96 26.97 26.96 26.97 198 +0.63(+2.40%)
Apr 13, 2020 26.67 26.67 26.24 26.34 1,193 -0.43(-1.60%)
Apr 09, 2020 26.64 26.77 26.64 26.77 319 +0.55(+2.09%)
Apr 08, 2020 25.96 26.22 25.87 26.22 3,212 +0.82(+3.24%)
Apr 07, 2020 26.14 26.14 25.39 25.39 2,046 +0.05(+0.20%)
Apr 06, 2020 24.81 25.34 24.81 25.34 3,681 +1.54(+6.48%)
Apr 03, 2020 24.40 24.42 23.80 23.80 1,916 -0.35(-1.47%)
Apr 02, 2020 24.09 24.15 24.09 24.15 337 +0.64(+2.74%)
Apr 01, 2020 23.87 23.90 23.47 23.51 814 -1.12(-4.55%)
Mar 31, 2020 25.10 25.10 24.61 24.63 1,390 -0.44(-1.76%)
Mar 30, 2020 24.82 25.07 24.82 25.07 1,758 +0.72(+2.94%)
Mar 27, 2020 24.62 24.62 24.26 24.35 745 -0.66(-2.64%)
Mar 26, 2020 25.03 25.10 25.02 25.02 1,718 +1.45(+6.17%)
Mar 25, 2020 23.36 24.01 23.34 23.56 1,157 +0.75(+3.31%)
Mar 24, 2020 22.36 22.93 22.25 22.81 4,470 +1.66(+7.86%)
Mar 23, 2020 21.14 21.14 21.14 21.14 275 -0.81(-3.67%)
Mar 20, 2020 22.92 22.92 21.95 21.95 535 -0.98(-4.28%)
Mar 19, 2020 22.95 23.09 22.92 22.93 3,978 +0.35(+1.54%)
Mar 18, 2020 23.32 23.32 21.98 22.58 1,687 -1.47(-6.12%)
Mar 17, 2020 23.32 24.09 23.32 24.06 2,696 +0.55(+2.34%)
Mar 16, 2020 23.93 23.93 22.09 23.51 5,900 -2.05(-8.01%)
Mar 13, 2020 24.71 25.55 24.35 25.55 7,067 +1.88(+7.92%)
Mar 12, 2020 25.00 25.68 23.68 23.68 5,594 -3.55(-13.05%)
Mar 11, 2020 27.23 27.23 27.23 37 +0.00(+0.00%)
Mar 10, 2020 26.71 27.23 26.38 27.23 753 +0.83(+3.15%)
Mar 09, 2020 26.55 27.11 25.78 26.40 13,026 -1.86(-6.60%)
Mar 06, 2020 28.03 28.27 28.03 28.27 214 -1.28(-4.32%)
Mar 05, 2020 29.54 29.54 29.54 3 +0.00(+0.00%)
Mar 04, 2020 28.95 29.54 28.95 29.54 2,694 +0.91(+3.18%)
Mar 03, 2020 28.63 28.63 28.63 1 +0.00(+0.00%)
Mar 02, 2020 28.63 28.63 28.25 28.63 999 +0.89(+3.21%)
Feb 28, 2020 27.35 27.74 27.32 27.74 3,105 -0.44(-1.54%)
Feb 27, 2020 28.99 29.09 28.18 28.18 1,312 -1.15(-3.93%)
Feb 26, 2020 29.74 29.88 29.33 29.33 2,386 -0.19(-0.64%)
Feb 25, 2020 29.89 29.89 29.52 29.52 2,457 -0.88(-2.89%)
Feb 24, 2020 30.73 30.73 30.39 30.40 1,091 -0.93(-2.95%)
Feb 21, 2020 31.42 31.44 31.33 31.33 2,141 -0.24(-0.76%)
Feb 20, 2020 31.44 31.57 31.44 31.57 611 -0.06(-0.18%)
Feb 19, 2020 31.64 31.71 31.62 31.62 3,509 +0.11(+0.34%)
Feb 18, 2020 31.58 31.58 31.51 31.51 1,413 -0.10(-0.31%)
Feb 14, 2020 31.64 31.64 31.59 31.61 1,284 -0.05(-0.16%)
Feb 13, 2020 31.66 31.66 31.66 0 +0.00(+0.00%)
Feb 12, 2020 31.66 31.68 31.66 31.66 642 +0.16(+0.52%)
Feb 11, 2020 31.59 31.60 31.50 31.50 2,302 +0.03(+0.10%)
Feb 10, 2020 31.30 31.47 31.30 31.47 1,989 +0.09(+0.29%)
Feb 07, 2020 31.38 31.39 31.38 31.38 321 -0.12(-0.39%)
Feb 06, 2020 31.50 31.50 31.50 31.50 320 +0.15(+0.48%)
Feb 05, 2020 31.33 31.35 31.30 31.35 3,533 +0.34(+1.09%)
Feb 04, 2020 31.11 31.13 31.01 31.01 4,989 +0.54(+1.76%)
Feb 03, 2020 30.48 30.48 30.48 87 +0.00(+0.00%)
Jan 31, 2020 30.70 30.70 30.45 30.48 1,391 -0.50(-1.62%)
Jan 30, 2020 30.71 30.98 30.71 30.98 428 +0.08(+0.27%)
Jan 29, 2020 30.94 30.94 30.89 30.89 4,222 -0.16(-0.53%)
Jan 28, 2020 31.06 31.06 31.06 119 +0.00(+0.00%)
Jan 27, 2020 31.06 31.06 31.06 27 +0.00(+0.00%)
Jan 24, 2020 31.03 31.10 31.00 31.06 3,426 -0.26(-0.82%)
Jan 23, 2020 31.31 31.31 31.31 1,118 +0.00(+0.00%)
Jan 22, 2020 31.31 31.31 31.31 1,539 +0.00(+0.00%)
Jan 21, 2020 31.36 31.50 31.31 31.31 2,523 -0.11(-0.34%)
Jan 17, 2020 31.43 31.44 31.42 31.42 3,854 +0.15(+0.49%)
Jan 16, 2020 31.17 31.27 31.17 31.27 1,080 +0.18(+0.57%)
Jan 15, 2020 31.14 31.16 31.09 31.09 1,002 +0.11(+0.37%)
Jan 14, 2020 31.05 31.08 30.96 30.98 4,805 -0.03(-0.09%)
Jan 13, 2020 31.01 31.01 31.01 31.01 814 +0.17(+0.54%)
Jan 10, 2020 30.95 30.95 30.84 30.84 963 -0.05(-0.17%)
Jan 09, 2020 30.84 30.89 30.84 30.89 1,001 +0.13(+0.42%)
Jan 08, 2020 30.63 30.80 30.63 30.76 843 +0.17(+0.55%)
Jan 07, 2020 30.63 30.63 30.59 30.59 813 -0.09(-0.29%)
Jan 06, 2020 30.68 30.69 30.68 30.69 667 -0.07(-0.22%)
Jan 03, 2020 30.73 30.77 30.73 30.75 2,891 -0.26(-0.84%)
Jan 02, 2020 31.02 31.02 31.02 37 +0.00(+0.00%)
Dec 31, 2019 31.02 31.02 31.02 2 +0.00(+0.00%)
Dec 30, 2019 31.02 31.02 31.02 120 +0.00(+0.00%)
Dec 27, 2019 31.02 31.02 31.02 31.02 2,248 +0.19(+0.63%)
Dec 26, 2019 30.84 30.84 30.82 30.82 214 +0.09(+0.29%)
Dec 24, 2019 30.75 30.75 30.73 30.73 644 -0.17(-0.56%)
Dec 23, 2019 30.91 30.91 30.91 30.91 700 +0.13(+0.42%)
Dec 20, 2019 30.78 30.79 30.73 30.78 2,578 +0.21(+0.70%)
Dec 19, 2019 30.54 30.61 30.54 30.56 2,694 +0.10(+0.34%)
Dec 18, 2019 30.50 30.50 30.46 30.46 452 -0.04(-0.13%)
Dec 17, 2019 30.50 30.50 30.50 30.50 4,299 +0.18(+0.58%)
Dec 16, 2019 30.32 30.32 30.32 62 +0.00(+0.00%)
Dec 13, 2019 30.18 30.32 30.18 30.32 214 +0.21(+0.71%)
Dec 12, 2019 29.98 30.11 29.98 30.11 1,404 +0.04(+0.12%)
Dec 11, 2019 30.05 30.07 30.05 30.07 1,144 -0.03(-0.09%)
Dec 10, 2019 30.10 30.10 30.10 1 +0.00(+0.00%)
Dec 09, 2019 30.07 30.13 30.07 30.10 813 +0.04(+0.12%)
Dec 06, 2019 30.10 30.12 30.06 30.06 3,760 +0.19(+0.64%)
Dec 05, 2019 29.85 29.91 29.85 29.87 349 +0.04(+0.14%)
Dec 04, 2019 29.83 29.83 29.83 29.83 541 +0.19(+0.65%)
Dec 03, 2019 29.50 29.63 29.50 29.63 135 -0.39(-1.30%)
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.