Singapore markets open in 6 hours 16 minutes

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.30+0.56 (+2.09%)
As of 01:50PM EDT. Market open.
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 202427.0027.4227.2627.3027.3037,374
11 Jun 2024------
10 Jun 202426.5326.7626.5326.7626.766,100
07 Jun 202426.7126.7626.5826.6326.6312,200
06 Jun 202426.7826.8726.7726.8026.804,200
05 Jun 202426.5426.8426.5426.8226.8219,000
04 Jun 202426.2526.3526.2226.3326.335,400
03 Jun 202426.3326.3325.9526.1326.1323,500
31 May 202426.2426.2425.9126.2426.2416,700
30 May 202426.9926.9926.4726.5326.5315,800
29 May 202427.0727.2027.0727.0827.086,300
28 May 202427.4427.5327.2927.3727.375,700
24 May 202427.8027.8027.4927.5027.507,500
23 May 202427.8627.9727.5727.6327.6312,300
22 May 202428.0528.1227.8527.9527.959,600
21 May 202428.1228.1428.0328.0628.061,800
20 May 202428.2628.3428.2428.2828.287,000
17 May 202428.2528.3028.1928.3028.305,500
16 May 202428.4428.4728.3528.3628.362,200
15 May 202428.2328.4628.1728.4528.4535,000
14 May 202427.8327.8427.7327.8427.845,700
13 May 202427.9127.9127.7527.7927.7917,900
10 May 202427.8627.8727.8127.8627.867,900
09 May 202427.8527.8527.8027.8427.844,600
08 May 202427.6027.6327.5027.6027.6011,300
07 May 202428.0428.1427.9228.0828.0813,000
06 May 202427.8127.8827.7427.8827.885,400
03 May 202427.6527.7727.6227.6627.668,800
02 May 202427.0127.2426.8927.2327.235,600
01 May 202427.0727.4726.8926.9526.952,300
30 Apr 202427.4727.5827.0627.0627.062,900
29 Apr 202427.7527.7527.4927.6227.622,200
26 Apr 202427.7327.9027.7327.7827.787,700
25 Apr 202427.6127.6527.2427.6527.6520,300
24 Apr 202428.8728.8728.5428.6728.679,100
23 Apr 202428.2228.6428.2228.5728.579,200
22 Apr 202427.9828.3427.9828.1828.185,600
19 Apr 202428.2928.2927.8627.9927.992,000
18 Apr 202428.5128.5428.3128.3128.3115,000
17 Apr 202428.9228.9228.5228.5228.524,900
16 Apr 202428.5928.7628.5928.7328.738,000
15 Apr 202429.5429.5428.6728.7228.721,900
12 Apr 202429.6229.6229.1829.2429.244,500
11 Apr 202429.7030.0229.5829.9429.948,200
10 Apr 202430.0030.0029.4929.5729.5713,500
09 Apr 202430.1330.2430.1130.2230.223,400
08 Apr 202430.2830.3630.2430.2430.244,600
05 Apr 202429.8630.2029.8630.2030.201,000
04 Apr 202430.6030.6029.8629.8629.862,600
03 Apr 202430.1030.2930.1030.1630.163,800
02 Apr 202430.1830.2329.9130.2130.214,700
01 Apr 202430.5930.6430.4330.6430.6414,200
28 Mar 202430.6330.6730.5630.5930.592,400
27 Mar 202430.7130.7130.3930.5630.5611,700
26 Mar 202430.5530.5630.4030.4130.415,400
25 Mar 202430.2530.3730.2530.3430.341,500
22 Mar 202430.4930.4930.2830.4130.415,400
21 Mar 202430.6830.7430.5530.5530.557,800
20 Mar 202430.0730.4530.0130.4530.455,700
19 Mar 202429.7329.9829.7329.9729.9714,300
18 Mar 202429.9529.9729.8429.8529.858,900
15 Mar 202429.8629.8629.6829.7129.718,500
14 Mar 202430.2230.2229.8029.9229.9213,800
13 Mar 202430.0830.2630.0730.0730.078,100
12 Mar 202430.1330.1629.9730.1630.163,100
11 Mar 202429.9329.9329.8429.8529.857,700
08 Mar 202430.2130.4529.9229.9629.968,500
07 Mar 202430.1430.4430.1030.2330.2315,200
06 Mar 202429.9129.9129.7429.8229.825,800
05 Mar 202429.8129.8229.4329.5629.568,800
04 Mar 202430.2430.4530.2430.2930.295,700
01 Mar 202430.4630.5930.3030.5230.525,500
29 Feb 202430.4130.4230.3030.4230.421,700
28 Feb 202429.9429.9729.8029.8929.892,200
27 Feb 202430.1230.1229.8829.9829.983,100
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...