Mail

LCG - Sterling Capital Focus Equity ETF

NYSEArca - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2023	24.57	24.85	22.10	24.80	24.80	6,704
02 Jun 2023	24.77	24.83	24.66	24.75	24.75	19,600
01 Jun 2023	24.00	24.50	23.99	24.41	24.41	5,200
31 May 2023	24.00	24.21	23.96	24.21	24.21	5,300
30 May 2023	24.36	24.36	24.08	24.15	24.15	3,700
26 May 2023	24.15	24.15	24.15	24.15	24.15	200
25 May 2023	23.79	23.79	23.58	23.63	23.63	6,200
24 May 2023	23.34	23.55	23.30	23.50	23.50	4,900
23 May 2023	23.65	23.67	23.54	23.57	23.57	1,200
22 May 2023	24.14	24.23	24.14	24.17	24.17	9,900
19 May 2023	23.80	23.80	23.72	23.77	23.77	1,200
18 May 2023	23.62	23.83	23.62	23.83	23.83	3,200
17 May 2023	23.32	23.56	23.20	23.53	23.53	9,100
16 May 2023	23.35	23.35	23.26	23.26	23.26	1,300
15 May 2023	23.41	23.42	23.36	23.42	23.42	3,000
12 May 2023	23.29	23.29	23.04	23.14	23.14	8,000
11 May 2023	23.29	23.32	23.20	23.29	23.29	28,000
10 May 2023	23.14	23.21	23.14	23.18	23.18	2,600
09 May 2023	22.92	22.92	22.85	22.85	22.85	1,000
08 May 2023	22.93	22.97	22.90	22.97	22.97	1,300
05 May 2023	22.89	22.90	22.86	22.90	22.90	800
04 May 2023	22.62	22.62	22.51	22.53	22.53	5,500
03 May 2023	22.34	22.61	22.26	22.26	22.26	7,500
02 May 2023	22.16	22.35	22.16	22.34	22.34	12,500
01 May 2023	22.71	22.71	22.60	22.63	22.63	900
28 Apr 2023	22.43	22.75	22.39	22.73	22.73	1,100
27 Apr 2023	22.34	22.71	22.34	22.67	22.67	1,800
26 Apr 2023	22.21	22.25	21.99	22.07	22.07	3,300
25 Apr 2023	22.31	22.32	21.96	21.96	21.96	800
24 Apr 2023	22.61	22.68	22.61	22.67	22.67	3,100
21 Apr 2023	22.85	22.85	22.78	22.78	22.78	4,900
20 Apr 2023	22.60	22.78	22.58	22.59	22.59	2,600
19 Apr 2023	22.68	22.80	22.68	22.71	22.71	2,600
18 Apr 2023	22.78	22.78	22.68	22.71	22.71	1,200
17 Apr 2023	22.53	22.64	22.50	22.64	22.64	3,900
14 Apr 2023	22.58	22.59	22.33	22.51	22.51	3,400
13 Apr 2023	22.46	22.64	22.46	22.64	22.64	2,900
12 Apr 2023	22.43	22.54	22.20	22.20	22.20	1,700
11 Apr 2023	22.31	22.37	22.12	22.29	22.29	3,700
10 Apr 2023	22.06	22.26	22.06	22.26	22.26	1,500
06 Apr 2023	22.28	22.29	22.24	22.29	22.29	2,100
05 Apr 2023	22.40	22.40	22.16	22.19	22.19	19,200
04 Apr 2023	22.76	22.76	22.56	22.56	22.56	3,900
03 Apr 2023	22.53	22.62	22.44	22.58	22.58	4,600
31 Mar 2023	22.62	22.79	22.62	22.79	22.79	9,300
30 Mar 2023	22.29	22.32	22.29	22.32	22.32	1,400
29 Mar 2023	22.06	22.17	22.02	22.17	22.17	5,900
28 Mar 2023	21.76	21.77	21.64	21.76	21.76	8,200
27 Mar 2023	21.88	21.99	21.84	21.93	21.93	16,100
24 Mar 2023	21.64	21.89	21.64	21.84	21.84	400
23 Mar 2023	22.08	22.08	21.80	21.90	21.90	3,500
22 Mar 2023	22.04	22.20	21.64	21.64	21.64	9,300
21 Mar 2023	21.92	22.14	21.89	22.14	22.14	7,400
20 Mar 2023	21.60	21.70	21.51	21.69	21.69	4,600
17 Mar 2023	21.83	21.83	21.64	21.72	21.72	11,000
16 Mar 2023	21.84	21.94	21.84	21.94	21.94	7,500
15 Mar 2023	21.19	21.48	21.14	21.37	21.37	14,700
14 Mar 2023	21.35	21.47	21.35	21.47	21.47	800
13 Mar 2023	21.03	21.03	20.92	20.93	20.93	2,000
10 Mar 2023	20.99	21.22	20.70	20.77	20.77	2,100
09 Mar 2023	21.88	21.98	21.39	21.42	21.42	13,700
08 Mar 2023	21.75	21.83	21.68	21.83	21.83	24,500
07 Mar 2023	21.89	21.92	21.75	21.75	21.75	1,900
06 Mar 2023	22.21	22.30	22.09	22.09	22.09	3,400
03 Mar 2023	21.87	22.12	21.87	22.12	22.12	8,800
02 Mar 2023	21.31	21.53	21.31	21.53	21.53	1,100
01 Mar 2023	21.13	21.18	21.02	21.10	21.10	10,900
28 Feb 2023	21.29	21.38	21.23	21.25	21.25	6,500
27 Feb 2023	21.49	21.49	21.23	21.28	21.28	22,500
24 Feb 2023	21.07	21.22	21.02	21.14	21.14	5,700
23 Feb 2023	21.91	21.91	21.33	21.64	21.64	10,700
22 Feb 2023	21.79	21.80	21.64	21.64	21.64	2,600
21 Feb 2023	22.00	22.00	21.77	21.79	21.79	29,500
17 Feb 2023	22.32	22.36	22.17	22.36	22.36	2,500
16 Feb 2023	22.54	22.76	22.48	22.49	22.49	8,300
15 Feb 2023	22.65	23.04	22.65	23.04	23.04	8,400
14 Feb 2023	22.75	22.79	22.31	22.65	22.65	7,800
13 Feb 2023	22.33	22.46	22.32	22.46	22.46	4,300
10 Feb 2023	22.10	22.11	21.96	22.11	22.11	3,100
09 Feb 2023	22.76	22.77	22.33	22.33	22.33	16,600
08 Feb 2023	22.63	22.63	22.43	22.44	22.44	1,300
07 Feb 2023	22.54	23.12	22.54	23.12	23.12	3,800
06 Feb 2023	22.77	22.87	22.71	22.71	22.71	14,900
03 Feb 2023	23.25	23.25	23.04	23.04	23.04	2,300
02 Feb 2023	23.54	23.87	23.54	23.65	23.65	8,500
01 Feb 2023	22.32	22.84	22.27	22.84	22.84	12,800
31 Jan 2023	21.98	22.20	21.98	22.20	22.20	400
30 Jan 2023	21.91	21.91	21.83	21.83	21.83	2,800
27 Jan 2023	22.10	22.34	22.10	22.26	22.26	3,800
26 Jan 2023	22.00	22.02	21.79	22.02	22.02	4,700
25 Jan 2023	21.28	21.77	21.28	21.77	21.77	1,700
24 Jan 2023	21.73	21.82	21.67	21.73	21.73	7,000
23 Jan 2023	21.80	21.89	21.80	21.89	21.89	600
20 Jan 2023	21.03	21.50	21.03	21.50	21.50	3,200
19 Jan 2023	20.82	21.00	20.78	20.85	20.85	10,300
18 Jan 2023	21.69	21.69	21.14	21.14	21.14	3,700
17 Jan 2023	21.33	21.42	21.29	21.40	21.40	2,700
13 Jan 2023	21.01	21.33	21.01	21.33	21.33	5,700
12 Jan 2023	20.83	21.04	20.83	21.03	21.03	9,900
11 Jan 2023	20.84	20.91	20.84	20.90	20.90	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...