LCG - Sterling Capital Focus Equity ETF

NYSEArca - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jun 202324.5724.8522.1024.8024.806,704
02 Jun 202324.7724.8324.6624.7524.7519,600
01 Jun 202324.0024.5023.9924.4124.415,200
31 May 202324.0024.2123.9624.2124.215,300
30 May 202324.3624.3624.0824.1524.153,700
26 May 202324.1524.1524.1524.1524.15200
25 May 202323.7923.7923.5823.6323.636,200
24 May 202323.3423.5523.3023.5023.504,900
23 May 202323.6523.6723.5423.5723.571,200
22 May 202324.1424.2324.1424.1724.179,900
19 May 202323.8023.8023.7223.7723.771,200
18 May 202323.6223.8323.6223.8323.833,200
17 May 202323.3223.5623.2023.5323.539,100
16 May 202323.3523.3523.2623.2623.261,300
15 May 202323.4123.4223.3623.4223.423,000
12 May 202323.2923.2923.0423.1423.148,000
11 May 202323.2923.3223.2023.2923.2928,000
10 May 202323.1423.2123.1423.1823.182,600
09 May 202322.9222.9222.8522.8522.851,000
08 May 202322.9322.9722.9022.9722.971,300
05 May 202322.8922.9022.8622.9022.90800
04 May 202322.6222.6222.5122.5322.535,500
03 May 202322.3422.6122.2622.2622.267,500
02 May 202322.1622.3522.1622.3422.3412,500
01 May 202322.7122.7122.6022.6322.63900
28 Apr 202322.4322.7522.3922.7322.731,100
27 Apr 202322.3422.7122.3422.6722.671,800
26 Apr 202322.2122.2521.9922.0722.073,300
25 Apr 202322.3122.3221.9621.9621.96800
24 Apr 202322.6122.6822.6122.6722.673,100
21 Apr 202322.8522.8522.7822.7822.784,900
20 Apr 202322.6022.7822.5822.5922.592,600
19 Apr 202322.6822.8022.6822.7122.712,600
18 Apr 202322.7822.7822.6822.7122.711,200
17 Apr 202322.5322.6422.5022.6422.643,900
14 Apr 202322.5822.5922.3322.5122.513,400
13 Apr 202322.4622.6422.4622.6422.642,900
12 Apr 202322.4322.5422.2022.2022.201,700
11 Apr 202322.3122.3722.1222.2922.293,700
10 Apr 202322.0622.2622.0622.2622.261,500
06 Apr 202322.2822.2922.2422.2922.292,100
05 Apr 202322.4022.4022.1622.1922.1919,200
04 Apr 202322.7622.7622.5622.5622.563,900
03 Apr 202322.5322.6222.4422.5822.584,600
31 Mar 202322.6222.7922.6222.7922.799,300
30 Mar 202322.2922.3222.2922.3222.321,400
29 Mar 202322.0622.1722.0222.1722.175,900
28 Mar 202321.7621.7721.6421.7621.768,200
27 Mar 202321.8821.9921.8421.9321.9316,100
24 Mar 202321.6421.8921.6421.8421.84400
23 Mar 202322.0822.0821.8021.9021.903,500
22 Mar 202322.0422.2021.6421.6421.649,300
21 Mar 202321.9222.1421.8922.1422.147,400
20 Mar 202321.6021.7021.5121.6921.694,600
17 Mar 202321.8321.8321.6421.7221.7211,000
16 Mar 202321.8421.9421.8421.9421.947,500
15 Mar 202321.1921.4821.1421.3721.3714,700
14 Mar 202321.3521.4721.3521.4721.47800
13 Mar 202321.0321.0320.9220.9320.932,000
10 Mar 202320.9921.2220.7020.7720.772,100
09 Mar 202321.8821.9821.3921.4221.4213,700
08 Mar 202321.7521.8321.6821.8321.8324,500
07 Mar 202321.8921.9221.7521.7521.751,900
06 Mar 202322.2122.3022.0922.0922.093,400
03 Mar 202321.8722.1221.8722.1222.128,800
02 Mar 202321.3121.5321.3121.5321.531,100
01 Mar 202321.1321.1821.0221.1021.1010,900
28 Feb 202321.2921.3821.2321.2521.256,500
27 Feb 202321.4921.4921.2321.2821.2822,500
24 Feb 202321.0721.2221.0221.1421.145,700
23 Feb 202321.9121.9121.3321.6421.6410,700
22 Feb 202321.7921.8021.6421.6421.642,600
21 Feb 202322.0022.0021.7721.7921.7929,500
17 Feb 202322.3222.3622.1722.3622.362,500
16 Feb 202322.5422.7622.4822.4922.498,300
15 Feb 202322.6523.0422.6523.0423.048,400
14 Feb 202322.7522.7922.3122.6522.657,800
13 Feb 202322.3322.4622.3222.4622.464,300
10 Feb 202322.1022.1121.9622.1122.113,100
09 Feb 202322.7622.7722.3322.3322.3316,600
08 Feb 202322.6322.6322.4322.4422.441,300
07 Feb 202322.5423.1222.5423.1223.123,800
06 Feb 202322.7722.8722.7122.7122.7114,900
03 Feb 202323.2523.2523.0423.0423.042,300
02 Feb 202323.5423.8723.5423.6523.658,500
01 Feb 202322.3222.8422.2722.8422.8412,800
31 Jan 202321.9822.2021.9822.2022.20400
30 Jan 202321.9121.9121.8321.8321.832,800
27 Jan 202322.1022.3422.1022.2622.263,800
26 Jan 202322.0022.0221.7922.0222.024,700
25 Jan 202321.2821.7721.2821.7721.771,700
24 Jan 202321.7321.8221.6721.7321.737,000
23 Jan 202321.8021.8921.8021.8921.89600
20 Jan 202321.0321.5021.0321.5021.503,200
19 Jan 202320.8221.0020.7820.8520.8510,300
18 Jan 202321.6921.6921.1421.1421.143,700
17 Jan 202321.3321.4221.2921.4021.402,700
13 Jan 202321.0121.3321.0121.3321.335,700
12 Jan 202320.8321.0420.8321.0321.039,900
11 Jan 202320.8420.9120.8420.9020.903,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...