Skip to main content

Legg Clearbridge Dividend ESG ETF (NQ: YLDE )

40.14 +0.29 (+0.73%)
Official Closing Price Updated: 4:15 PM EDT, May 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 39.86 40.14 39.86 40.14 3,763 +0.29(+0.73%)
May 25, 2023 39.77 39.85 39.77 39.85 2,523 +0.08(+0.20%)
May 24, 2023 39.75 39.77 39.75 39.77 499 -0.42(-1.04%)
May 23, 2023 40.45 40.45 40.19 40.19 562 -0.36(-0.90%)
May 22, 2023 40.56 40.62 40.55 40.55 1,082 -0.04(-0.10%)
May 19, 2023 40.83 40.83 40.59 40.59 2,873 -0.03(-0.07%)
May 18, 2023 40.35 40.62 40.29 40.62 9,592 +0.24(+0.59%)
May 17, 2023 40.15 40.45 40.14 40.38 3,007 +0.35(+0.87%)
May 16, 2023 40.14 40.20 40.03 40.03 1,054 -0.37(-0.92%)
May 15, 2023 40.44 40.44 40.40 40.40 686 -0.00(-0.00%)
May 12, 2023 40.21 40.40 40.13 40.40 1,486 +0.03(+0.06%)
May 11, 2023 40.26 40.38 40.22 40.38 1,226 -0.16(-0.38%)
May 10, 2023 40.33 40.53 40.22 40.53 1,440 +0.05(+0.12%)
May 09, 2023 40.50 40.50 40.46 40.48 623 -0.13(-0.32%)
May 08, 2023 40.55 40.67 40.55 40.62 726 -0.01(-0.03%)
May 05, 2023 40.36 40.72 40.36 40.63 2,845 +0.73(+1.82%)
May 04, 2023 39.84 40.02 39.84 39.90 624 -0.26(-0.65%)
May 03, 2023 40.45 40.60 40.16 40.16 5,753 -0.37(-0.90%)
May 02, 2023 40.79 40.79 40.18 40.52 25,446 -0.45(-1.10%)
May 01, 2023 41.14 41.14 40.92 40.97 5,745 +0.06(+0.15%)
Apr 28, 2023 40.90 40.97 40.81 40.91 2,727 +0.41(+1.00%)
Apr 27, 2023 40.20 40.51 40.20 40.51 1,195 +0.73(+1.82%)
Apr 26, 2023 39.99 40.09 39.68 39.78 36,259 -0.24(-0.60%)
Apr 25, 2023 40.27 40.31 39.96 40.02 5,587 -0.48(-1.19%)
Apr 24, 2023 40.29 40.55 40.29 40.50 16,856 +0.10(+0.25%)
Apr 21, 2023 40.41 40.42 40.38 40.40 1,939 +0.01(+0.02%)
Apr 20, 2023 40.29 40.48 40.29 40.39 3,548 -0.12(-0.30%)
Apr 19, 2023 40.31 40.58 40.31 40.51 10,695 -0.02(-0.04%)
Apr 18, 2023 40.47 40.54 40.41 40.53 3,481 +0.05(+0.12%)
Apr 17, 2023 40.38 40.48 40.26 40.48 1,633 +0.18(+0.45%)
Apr 14, 2023 40.43 40.43 40.06 40.30 5,060 -0.07(-0.19%)
Apr 13, 2023 40.20 40.44 40.19 40.37 2,287 +0.44(+1.11%)
Apr 12, 2023 40.06 40.23 39.93 39.93 5,258 -0.10(-0.25%)
Apr 11, 2023 40.11 40.12 40.03 40.03 3,997 +0.13(+0.33%)
Apr 10, 2023 39.80 39.90 39.80 39.90 331 +0.02(+0.06%)
Apr 06, 2023 39.93 39.93 39.88 39.88 529 +0.09(+0.23%)
Apr 05, 2023 39.73 39.81 39.60 39.78 5,757 +0.14(+0.35%)
Apr 04, 2023 39.61 39.66 39.61 39.65 1,333 -0.20(-0.51%)
Apr 03, 2023 39.78 39.91 39.78 39.85 1,299 +0.14(+0.35%)
Mar 31, 2023 39.59 39.71 39.49 39.71 1,494 +0.51(+1.29%)
Mar 30, 2023 39.09 39.26 39.09 39.21 1,663 +0.19(+0.48%)
Mar 29, 2023 38.92 39.02 38.92 39.02 2,995 +0.55(+1.43%)
Mar 28, 2023 38.54 38.54 38.47 38.47 673 -0.04(-0.12%)
Mar 27, 2023 38.68 38.68 38.46 38.52 6,338 +0.23(+0.61%)
Mar 24, 2023 38.16 38.28 38.16 38.28 829 +0.25(+0.66%)
Mar 23, 2023 38.21 38.25 38.03 38.03 569 -0.10(-0.26%)
Mar 22, 2023 38.55 38.56 38.13 38.13 3,674 -0.49(-1.27%)
Mar 21, 2023 38.51 38.62 38.40 38.62 1,576 +0.35(+0.91%)
Mar 20, 2023 38.15 38.27 38.12 38.27 1,948 +0.40(+1.06%)
Mar 17, 2023 38.06 38.06 37.87 37.87 1,042 -0.50(-1.30%)
Mar 16, 2023 38.23 38.37 38.23 38.37 412 +0.54(+1.43%)
Mar 15, 2023 37.75 37.82 37.44 37.82 6,036 -0.41(-1.08%)
Mar 14, 2023 38.20 38.41 38.02 38.24 1,683 +0.44(+1.17%)
Mar 13, 2023 37.75 37.99 37.75 37.79 5,098 -0.05(-0.12%)
Mar 10, 2023 38.11 38.11 37.78 37.84 3,534 -0.52(-1.35%)
Mar 09, 2023 39.05 39.05 38.36 38.36 2,875 -0.70(-1.78%)
Mar 08, 2023 39.02 39.05 38.99 39.05 861 -0.03(-0.08%)
Mar 07, 2023 39.09 39.14 39.06 39.08 1,258 -0.59(-1.50%)
Mar 06, 2023 39.83 39.83 39.67 39.68 4,858 +0.01(+0.01%)
Mar 03, 2023 39.58 39.73 39.58 39.67 1,298 +0.56(+1.44%)
Mar 02, 2023 38.77 39.16 38.77 39.11 970 +0.22(+0.57%)
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.