Singapore markets close in 1 hour 24 minutes

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
30.18+0.01 (+0.03%)
At close: 03:47PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202430.2430.2430.1830.1830.186,000
23 Feb 202430.1430.1930.1230.1730.177,000
22 Feb 202429.9930.0529.9530.0030.004,700
21 Feb 202429.3429.4229.1529.3929.3911,800
20 Feb 202429.8929.8929.4229.6629.665,000
16 Feb 202430.3630.3630.1130.1130.1110,400
15 Feb 202430.2930.4330.2230.4030.403,400
14 Feb 202429.8930.2229.8730.2030.2014,900
13 Feb 202429.8829.8829.4429.5929.5915,400
12 Feb 202430.8730.8930.6230.6230.622,100
09 Feb 202430.6930.9930.6930.9630.9612,400
08 Feb 202429.3330.4229.3330.2930.2937,300
07 Feb 202429.0729.4629.0529.4129.4113,300
06 Feb 202428.9829.0228.7829.0029.0016,000
05 Feb 202428.9029.0228.6729.0129.013,300
02 Feb 202428.7829.0528.6029.0229.0219,200
01 Feb 202428.5328.8328.4328.8328.8310,500
31 Jan 202428.8828.9628.5028.5028.506,800
30 Jan 202429.0429.1429.0429.1129.118,900
29 Jan 202428.5229.1328.5229.1329.134,700
26 Jan 202428.5428.7128.5028.6128.6113,600
25 Jan 202428.5928.5928.3228.5128.516,400
24 Jan 202428.9728.9728.5828.5828.5821,700
23 Jan 202428.4828.6528.4828.6528.655,500
22 Jan 202428.4528.5828.4528.4728.472,200
19 Jan 202427.8328.1927.8128.1628.166,400
18 Jan 202427.7527.8927.7027.8927.892,600
17 Jan 202427.7627.7627.5027.7527.756,400
16 Jan 202428.1328.1927.9228.0128.0110,800
12 Jan 202428.4028.5028.1628.2628.268,900
11 Jan 202427.9428.1927.8828.1928.1912,400
10 Jan 202427.8428.1127.8428.0428.0412,000
09 Jan 202427.7427.8027.7427.7927.7915,400
08 Jan 202427.1027.7227.1027.7227.724,300
05 Jan 202427.2027.2026.9627.0127.0115,500
04 Jan 202427.0127.2027.0027.0627.067,200
03 Jan 202427.1727.3127.0027.1827.1820,500
02 Jan 202428.0528.0927.6027.7327.7313,900
29 Dec 202328.3828.6328.3328.4828.4830,600
28 Dec 202328.5928.6628.5328.6128.6115,700
27 Dec 202328.5828.6028.5228.5628.5619,100
26 Dec 202328.4628.5828.4628.5328.537,400
22 Dec 202328.3028.3528.2728.3328.3318,400
21 Dec 202328.1328.2928.0128.2928.2927,500
20 Dec 202328.2628.3327.7727.7727.778,200
19 Dec 202328.2928.2928.2228.2628.261,500
18 Dec 202328.0028.0527.8928.0428.042,900
15 Dec 202327.9227.9527.8327.9227.9211,300
14 Dec 202327.8327.9327.7427.8827.888,800
13 Dec 202327.3127.7827.1327.7427.745,800
12 Dec 202327.0327.3227.0227.3227.3212,200
11 Dec 202326.8727.0526.8727.0327.0310,500
08 Dec 202326.4626.7126.4626.6926.693,700
07 Dec 202326.4826.5126.3526.4626.465,900
06 Dec 202326.7326.7326.3826.3826.388,000
05 Dec 202326.5426.6126.3926.5826.585,200
04 Dec 202326.5326.6626.5026.6326.6346,200
01 Dec 202326.0726.5426.0726.5426.546,800
30 Nov 202326.1126.1125.8725.9925.996,000
29 Nov 202326.2826.2826.1726.1726.173,900
28 Nov 202325.8826.0225.8825.9925.9919,800
27 Nov 202325.9726.0425.9425.9925.9914,900
24 Nov 202325.8225.9525.8225.9525.951,300
22 Nov 202325.8525.9525.7825.8225.8213,100
21 Nov 202325.7225.7525.5625.6825.682,200
20 Nov 202325.4525.7125.4525.7025.702,000
17 Nov 202325.3525.4725.3225.4725.477,600
16 Nov 202325.3325.3325.1825.3025.301,100
15 Nov 202325.3625.5025.2925.3225.3211,200
14 Nov 202325.1225.3825.1125.3025.305,200
13 Nov 202323.9924.3723.9924.3024.309,400
10 Nov 202323.7124.1723.6624.1324.138,400
09 Nov 202323.8923.9723.7123.7323.7319,100
08 Nov 202323.3023.9823.1423.9623.9620,100
07 Nov 202322.9723.2622.9723.1423.1428,900
06 Nov 202323.1523.1522.8822.9922.9943,300
03 Nov 202322.9023.2522.9023.1623.1620,000
02 Nov 202322.3422.6522.3422.6522.6510,800
01 Nov 202321.8221.9121.6721.9121.919,200
31 Oct 202321.4321.7621.4321.7321.736,800
30 Oct 202321.2421.5721.2221.5321.5319,300
27 Oct 202321.4221.4221.2521.2921.298,200
26 Oct 202321.5321.5721.4021.4221.423,500
25 Oct 202322.1422.1421.5121.5421.5410,800
24 Oct 202322.4022.4322.1822.4122.4113,400
23 Oct 202322.2622.3322.1522.1622.1610,300
20 Oct 202322.3522.5222.3222.3422.342,800
19 Oct 202323.1123.2022.6822.7722.7721,900
18 Oct 202323.2423.2923.0123.0423.0413,000
17 Oct 202323.3023.6023.2123.5423.547,500
16 Oct 202323.4723.6123.4723.5823.5817,500
13 Oct 202323.3023.3023.1623.2123.2178,000
12 Oct 202323.7923.8223.4423.5523.551,000
11 Oct 202323.8723.9023.7623.9023.906,500
10 Oct 202323.9623.9723.8223.8223.821,800
09 Oct 202323.2723.6123.1923.5723.5725,400
06 Oct 202322.7223.5022.7223.4623.463,200
05 Oct 202322.5622.8522.5622.8122.815,900
04 Oct 202322.7022.7922.5822.7922.795,700
03 Oct 202322.8722.9622.4222.4822.484,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...