ClearBridge Dividend Strategy ESG ETF - YLDE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	53.2	53.22	53.22	53.36	53.2	2,101
August 14, 2025	52.9	53.18	53.18	53.21	52.9	84,439
August 13, 2025	53.19	53.2	53.2	53.2	53	85,800
August 12, 2025	52.7	53	53	53	52.7	4,800
August 11, 2025	52.68	52.52	52.52	52.68	52.42	14,222
August 08, 2025	52.55	52.58	52.58	52.68	52.47	13,100
August 07, 2025	52.58	52.3	52.3	52.58	52.15	8,302
August 06, 2025	52.2	52.29	52.29	52.44	52.17	16,600
August 05, 2025	52.41	52.24	52.24	52.41	52.1	3,925
August 04, 2025	52.22	52.31	52.31	52.39	52.19	5,206
August 01, 2025	51.71	51.68	51.68	51.75	51.49	55,318
July 31, 2025	52.69	52.22	51.96	52.69	52.22	4,900
July 30, 2025	52.7	52.49	52.23	52.8	52.34	13,320
July 29, 2025	52.71	52.7	52.44	52.82	52.59	3,417
July 28, 2025	52.88	52.53	52.26	52.88	52.5	3,800
July 25, 2025	52.93	52.91	52.65	52.98	52.76	8,039
July 24, 2025	53	52.95	52.95	53.12	52.88	4,400
July 23, 2025	52.63	52.97	52.97	52.97	52.62	3,415
July 22, 2025	52.25	52.59	52.59	52.61	52.25	5,300
July 21, 2025	52.41	52.15	52.15	52.42	52.15	1,448
July 18, 2025	52.47	52.22	52.22	52.47	52.22	1,400
July 17, 2025	52.18	52.32	52.32	52.62	52.18	8,345
July 16, 2025	51.8	52.05	52.05	52.05	51.8	2,140
July 15, 2025	52.02	51.76	51.76	52.02	51.69	14,600
July 14, 2025	51.99	52.16	52.16	52.16	51.99	816
July 11, 2025	52.06	51.95	51.95	52.06	51.95	700
July 10, 2025	52.24	52.23	52.23	52.33	52.14	4,646
July 09, 2025	52.07	52.19	52.19	52.19	52.06	1,100
July 08, 2025	51.99	52.04	52.04	52.13	51.99	928
July 07, 2025	52.24	51.83	51.83	52.24	51.76	3,121
July 03, 2025	52.37	52.45	52.45	52.51	52.31	1,409
July 02, 2025	52.05	52.17	52.17	52.27	52.05	3,048
July 01, 2025	51.99	52.3	52.3	52.3	51.99	2,010
June 30, 2025	52.41	52.62	52.1	52.68	52.4	4,800
June 27, 2025	52.25	52.23	52.23	52.25	52.14	700
June 26, 2025	51.98	52.18	52.18	52.18	51.98	3,700
June 25, 2025	52.43	51.76	51.76	52.7	51.76	17,118
June 24, 2025	52.16	52.31	52.31	52.31	52.16	1,029
June 23, 2025	51.74	51.98	51.98	51.98	51.57	11,743
June 20, 2025	51.69	51.56	51.56	51.69	51.5	2,600
June 18, 2025	51.8	51.55	51.55	51.88	51.55	4,400
June 17, 2025	51.88	51.64	51.64	51.88	51.59	2,631
June 16, 2025	52.33	52.07	52.07	52.36	51.96	1,205
June 13, 2025	52	51.93	51.93	52.26	51.92	2,500
June 12, 2025	51.96	52.36	52.36	52.36	51.96	2,330
June 11, 2025	51.95	51.75	51.75	51.98	51.75	2,000
June 10, 2025	51.78	51.93	51.93	51.94	51.7	3,400
June 09, 2025	51.9	51.71	51.71	51.9	51.71	2,013
June 06, 2025	51.78	51.82	51.82	51.96	51.78	824
June 05, 2025	51.56	51.56	51.56	51.79	51.56	4,202
June 04, 2025	51.87	51.73	51.73	51.91	51.73	1,000
June 03, 2025	51.62	51.78	51.78	51.82	51.57	1,547
June 02, 2025	51.37	51.64	51.64	51.64	51.37	1,020
May 30, 2025	51.67	51.72	51.72	51.82	51.4	3,852
May 29, 2025	51.41	51.54	51.54	51.67	51.37	8,022
May 28, 2025	51.61	51.29	51.29	51.62	51.29	4,500
May 27, 2025	51.56	51.84	51.84	51.84	51.56	4,333
May 23, 2025	50.7	50.97	50.97	51.19	50.7	19,418
May 22, 2025	51	51.12	51.12	51.29	51	9,651
May 21, 2025	51.64	51.13	51.13	51.71	51.13	3,914

ClearBridge Dividend Strategy ESG ETF (YLDE) NASDAQ