Singapore markets open in 23 minutes

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
25.99-0.18 (-0.71%)
At close: 03:49PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202326.1126.1125.8725.9925.995,908
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
02 Oct 202323.1323.1722.8923.0223.0213,000
29 Sept 202323.2823.3923.1223.1623.1619,400
28 Sept 202322.8523.0222.8523.0023.0010,500
27 Sept 202322.8222.9422.7422.9322.933,300
26 Sept 202322.9822.9822.6222.6822.6810,400
25 Sept 202323.0023.0923.0023.0923.097,200
22 Sept 202323.1223.1223.0423.0423.041,400
21 Sept 202323.5923.5922.9822.9822.9810,800
20 Sept 202324.1024.1523.8423.8723.878,300
19 Sept 202323.9823.9823.8023.9823.981,800
18 Sept 202324.2024.2224.1224.1224.125,300
15 Sept 202324.4624.4624.3024.3224.325,400
14 Sept 202324.5524.6524.5524.6024.608,600
13 Sept 202324.5624.6124.5524.6124.614,500
12 Sept 202324.8224.8224.7024.7124.711,700
11 Sept 202324.8925.0224.8925.0225.021,500
08 Sept 202325.1125.1124.8224.8224.823,200
07 Sept 202324.9225.1224.9225.0925.096,200
06 Sept 202325.1025.1025.1025.1025.10600
05 Sept 202325.0725.1925.0425.1925.192,700
01 Sept 202325.2125.2125.1625.2125.212,400
31 Aug 202325.0725.0724.9525.0225.023,400
30 Aug 202324.6424.6824.6024.6024.607,000
29 Aug 202324.3024.5024.3024.4524.454,600
28 Aug 202323.9124.1323.9124.0824.088,000
25 Aug 202323.6823.9423.5923.9323.936,900
24 Aug 202323.8223.8723.6523.6523.652,300
23 Aug 202324.0724.1824.0724.1224.122,800
22 Aug 202323.7623.7623.6923.7423.742,600
21 Aug 202323.7623.7623.6123.6823.681,800
18 Aug 202323.5323.7823.5123.7123.717,800
17 Aug 202325.0725.0723.7823.8123.814,900
16 Aug 202325.3525.3525.0725.0725.078,600
15 Aug 202325.5225.5225.2625.2625.2618,100
14 Aug 202325.5025.7125.4625.6625.666,000
11 Aug 202325.4725.5625.4525.5525.5515,200
10 Aug 202325.9625.9625.6025.6125.6111,100
09 Aug 202325.5125.6325.5025.5025.508,900
08 Aug 202325.5025.6525.3525.6525.651,600
07 Aug 202325.7525.8625.6925.8625.862,100
04 Aug 202325.9325.9325.7125.7125.7110,700
03 Aug 202325.6325.6425.4325.5025.502,600
02 Aug 202326.1426.1425.7725.8825.887,200
01 Aug 202326.5326.7026.4626.6726.6715,800
31 Jul 202326.4126.7726.4126.7726.778,900
28 Jul 202326.2626.4526.2626.4326.436,500
27 Jul 202326.6526.6525.9625.9625.966,500
26 Jul 202326.4226.5126.4026.4326.436,300
25 Jul 202326.4726.5726.4426.5326.532,500
24 Jul 202326.4626.4626.3126.3126.311,600
21 Jul 202326.3626.4626.3326.3826.382,800
20 Jul 202326.5026.5426.3026.3026.302,000
19 Jul 202326.9027.0026.7626.8826.8811,900
18 Jul 202326.6726.8226.4326.7926.797,200
17 Jul 202326.4626.6626.4626.6226.6220,000
14 Jul 202326.6126.6126.4126.4126.416,800
13 Jul 202326.4326.4826.4026.4126.413,600
12 Jul 202326.0226.0225.7725.9625.963,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...