Singapore markets open in 23 minutes
Straits Times Index
3,072.99 -11.71 (-0.38%) S&P 500
4,567.80 +17.22 (+0.38%) Dow
35,950.89 +520.47 (+1.47%) Nasdaq
14,226.22 -32.27 (-0.23%) Bitcoin USD
37,648.12 -187.73 (-0.50%) CMC Crypto 200
779.87 -3.77 (-0.48%)
Sterling Capital Focus Equity ETF (LCG)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EST
Time period:
30 Nov 2022 - 30 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Nov 2023 | 26.11 | 26.11 | 25.87 | 25.99 | 25.99 | 5,908 |
| 29 Nov 2023 | 26.28 | 26.28 | 26.17 | 26.17 | 26.17 | 3,900 |
| 28 Nov 2023 | 25.88 | 26.02 | 25.88 | 25.99 | 25.99 | 19,800 |
| 27 Nov 2023 | 25.97 | 26.04 | 25.94 | 25.99 | 25.99 | 14,900 |
| 24 Nov 2023 | 25.82 | 25.95 | 25.82 | 25.95 | 25.95 | 1,300 |
| 22 Nov 2023 | 25.85 | 25.95 | 25.78 | 25.82 | 25.82 | 13,100 |
| 21 Nov 2023 | 25.72 | 25.75 | 25.56 | 25.68 | 25.68 | 2,200 |
| 20 Nov 2023 | 25.45 | 25.71 | 25.45 | 25.70 | 25.70 | 2,000 |
| 17 Nov 2023 | 25.35 | 25.47 | 25.32 | 25.47 | 25.47 | 7,600 |
| 16 Nov 2023 | 25.33 | 25.33 | 25.18 | 25.30 | 25.30 | 1,100 |
| 15 Nov 2023 | 25.36 | 25.50 | 25.29 | 25.32 | 25.32 | 11,200 |
| 14 Nov 2023 | 25.12 | 25.38 | 25.11 | 25.30 | 25.30 | 5,200 |
| 13 Nov 2023 | 23.99 | 24.37 | 23.99 | 24.30 | 24.30 | 9,400 |
| 10 Nov 2023 | 23.71 | 24.17 | 23.66 | 24.13 | 24.13 | 8,400 |
| 09 Nov 2023 | 23.89 | 23.97 | 23.71 | 23.73 | 23.73 | 19,100 |
| 08 Nov 2023 | 23.30 | 23.98 | 23.14 | 23.96 | 23.96 | 20,100 |
| 07 Nov 2023 | 22.97 | 23.26 | 22.97 | 23.14 | 23.14 | 28,900 |
| 06 Nov 2023 | 23.15 | 23.15 | 22.88 | 22.99 | 22.99 | 43,300 |
| 03 Nov 2023 | 22.90 | 23.25 | 22.90 | 23.16 | 23.16 | 20,000 |
| 02 Nov 2023 | 22.34 | 22.65 | 22.34 | 22.65 | 22.65 | 10,800 |
| 01 Nov 2023 | 21.82 | 21.91 | 21.67 | 21.91 | 21.91 | 9,200 |
| 31 Oct 2023 | 21.43 | 21.76 | 21.43 | 21.73 | 21.73 | 6,800 |
| 30 Oct 2023 | 21.24 | 21.57 | 21.22 | 21.53 | 21.53 | 19,300 |
| 27 Oct 2023 | 21.42 | 21.42 | 21.25 | 21.29 | 21.29 | 8,200 |
| 26 Oct 2023 | 21.53 | 21.57 | 21.40 | 21.42 | 21.42 | 3,500 |
| 25 Oct 2023 | 22.14 | 22.14 | 21.51 | 21.54 | 21.54 | 10,800 |
| 24 Oct 2023 | 22.40 | 22.43 | 22.18 | 22.41 | 22.41 | 13,400 |
| 23 Oct 2023 | 22.26 | 22.33 | 22.15 | 22.16 | 22.16 | 10,300 |
| 20 Oct 2023 | 22.35 | 22.52 | 22.32 | 22.34 | 22.34 | 2,800 |
| 19 Oct 2023 | 23.11 | 23.20 | 22.68 | 22.77 | 22.77 | 21,900 |
| 18 Oct 2023 | 23.24 | 23.29 | 23.01 | 23.04 | 23.04 | 13,000 |
| 17 Oct 2023 | 23.30 | 23.60 | 23.21 | 23.54 | 23.54 | 7,500 |
| 16 Oct 2023 | 23.47 | 23.61 | 23.47 | 23.58 | 23.58 | 17,500 |
| 13 Oct 2023 | 23.30 | 23.30 | 23.16 | 23.21 | 23.21 | 78,000 |
| 12 Oct 2023 | 23.79 | 23.82 | 23.44 | 23.55 | 23.55 | 1,000 |
| 11 Oct 2023 | 23.87 | 23.90 | 23.76 | 23.90 | 23.90 | 6,500 |
| 10 Oct 2023 | 23.96 | 23.97 | 23.82 | 23.82 | 23.82 | 1,800 |
| 09 Oct 2023 | 23.27 | 23.61 | 23.19 | 23.57 | 23.57 | 25,400 |
| 06 Oct 2023 | 22.72 | 23.50 | 22.72 | 23.46 | 23.46 | 3,200 |
| 05 Oct 2023 | 22.56 | 22.85 | 22.56 | 22.81 | 22.81 | 5,900 |
| 04 Oct 2023 | 22.70 | 22.79 | 22.58 | 22.79 | 22.79 | 5,700 |
| 03 Oct 2023 | 22.87 | 22.96 | 22.42 | 22.48 | 22.48 | 4,500 |
| 02 Oct 2023 | 23.13 | 23.17 | 22.89 | 23.02 | 23.02 | 13,000 |
| 29 Sept 2023 | 23.28 | 23.39 | 23.12 | 23.16 | 23.16 | 19,400 |
| 28 Sept 2023 | 22.85 | 23.02 | 22.85 | 23.00 | 23.00 | 10,500 |
| 27 Sept 2023 | 22.82 | 22.94 | 22.74 | 22.93 | 22.93 | 3,300 |
| 26 Sept 2023 | 22.98 | 22.98 | 22.62 | 22.68 | 22.68 | 10,400 |
| 25 Sept 2023 | 23.00 | 23.09 | 23.00 | 23.09 | 23.09 | 7,200 |
| 22 Sept 2023 | 23.12 | 23.12 | 23.04 | 23.04 | 23.04 | 1,400 |
| 21 Sept 2023 | 23.59 | 23.59 | 22.98 | 22.98 | 22.98 | 10,800 |
| 20 Sept 2023 | 24.10 | 24.15 | 23.84 | 23.87 | 23.87 | 8,300 |
| 19 Sept 2023 | 23.98 | 23.98 | 23.80 | 23.98 | 23.98 | 1,800 |
| 18 Sept 2023 | 24.20 | 24.22 | 24.12 | 24.12 | 24.12 | 5,300 |
| 15 Sept 2023 | 24.46 | 24.46 | 24.30 | 24.32 | 24.32 | 5,400 |
| 14 Sept 2023 | 24.55 | 24.65 | 24.55 | 24.60 | 24.60 | 8,600 |
| 13 Sept 2023 | 24.56 | 24.61 | 24.55 | 24.61 | 24.61 | 4,500 |
| 12 Sept 2023 | 24.82 | 24.82 | 24.70 | 24.71 | 24.71 | 1,700 |
| 11 Sept 2023 | 24.89 | 25.02 | 24.89 | 25.02 | 25.02 | 1,500 |
| 08 Sept 2023 | 25.11 | 25.11 | 24.82 | 24.82 | 24.82 | 3,200 |
| 07 Sept 2023 | 24.92 | 25.12 | 24.92 | 25.09 | 25.09 | 6,200 |
| 06 Sept 2023 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 600 |
| 05 Sept 2023 | 25.07 | 25.19 | 25.04 | 25.19 | 25.19 | 2,700 |
| 01 Sept 2023 | 25.21 | 25.21 | 25.16 | 25.21 | 25.21 | 2,400 |
| 31 Aug 2023 | 25.07 | 25.07 | 24.95 | 25.02 | 25.02 | 3,400 |
| 30 Aug 2023 | 24.64 | 24.68 | 24.60 | 24.60 | 24.60 | 7,000 |
| 29 Aug 2023 | 24.30 | 24.50 | 24.30 | 24.45 | 24.45 | 4,600 |
| 28 Aug 2023 | 23.91 | 24.13 | 23.91 | 24.08 | 24.08 | 8,000 |
| 25 Aug 2023 | 23.68 | 23.94 | 23.59 | 23.93 | 23.93 | 6,900 |
| 24 Aug 2023 | 23.82 | 23.87 | 23.65 | 23.65 | 23.65 | 2,300 |
| 23 Aug 2023 | 24.07 | 24.18 | 24.07 | 24.12 | 24.12 | 2,800 |
| 22 Aug 2023 | 23.76 | 23.76 | 23.69 | 23.74 | 23.74 | 2,600 |
| 21 Aug 2023 | 23.76 | 23.76 | 23.61 | 23.68 | 23.68 | 1,800 |
| 18 Aug 2023 | 23.53 | 23.78 | 23.51 | 23.71 | 23.71 | 7,800 |
| 17 Aug 2023 | 25.07 | 25.07 | 23.78 | 23.81 | 23.81 | 4,900 |
| 16 Aug 2023 | 25.35 | 25.35 | 25.07 | 25.07 | 25.07 | 8,600 |
| 15 Aug 2023 | 25.52 | 25.52 | 25.26 | 25.26 | 25.26 | 18,100 |
| 14 Aug 2023 | 25.50 | 25.71 | 25.46 | 25.66 | 25.66 | 6,000 |
| 11 Aug 2023 | 25.47 | 25.56 | 25.45 | 25.55 | 25.55 | 15,200 |
| 10 Aug 2023 | 25.96 | 25.96 | 25.60 | 25.61 | 25.61 | 11,100 |
| 09 Aug 2023 | 25.51 | 25.63 | 25.50 | 25.50 | 25.50 | 8,900 |
| 08 Aug 2023 | 25.50 | 25.65 | 25.35 | 25.65 | 25.65 | 1,600 |
| 07 Aug 2023 | 25.75 | 25.86 | 25.69 | 25.86 | 25.86 | 2,100 |
| 04 Aug 2023 | 25.93 | 25.93 | 25.71 | 25.71 | 25.71 | 10,700 |
| 03 Aug 2023 | 25.63 | 25.64 | 25.43 | 25.50 | 25.50 | 2,600 |
| 02 Aug 2023 | 26.14 | 26.14 | 25.77 | 25.88 | 25.88 | 7,200 |
| 01 Aug 2023 | 26.53 | 26.70 | 26.46 | 26.67 | 26.67 | 15,800 |
| 31 Jul 2023 | 26.41 | 26.77 | 26.41 | 26.77 | 26.77 | 8,900 |
| 28 Jul 2023 | 26.26 | 26.45 | 26.26 | 26.43 | 26.43 | 6,500 |
| 27 Jul 2023 | 26.65 | 26.65 | 25.96 | 25.96 | 25.96 | 6,500 |
| 26 Jul 2023 | 26.42 | 26.51 | 26.40 | 26.43 | 26.43 | 6,300 |
| 25 Jul 2023 | 26.47 | 26.57 | 26.44 | 26.53 | 26.53 | 2,500 |
| 24 Jul 2023 | 26.46 | 26.46 | 26.31 | 26.31 | 26.31 | 1,600 |
| 21 Jul 2023 | 26.36 | 26.46 | 26.33 | 26.38 | 26.38 | 2,800 |
| 20 Jul 2023 | 26.50 | 26.54 | 26.30 | 26.30 | 26.30 | 2,000 |
| 19 Jul 2023 | 26.90 | 27.00 | 26.76 | 26.88 | 26.88 | 11,900 |
| 18 Jul 2023 | 26.67 | 26.82 | 26.43 | 26.79 | 26.79 | 7,200 |
| 17 Jul 2023 | 26.46 | 26.66 | 26.46 | 26.62 | 26.62 | 20,000 |
| 14 Jul 2023 | 26.61 | 26.61 | 26.41 | 26.41 | 26.41 | 6,800 |
| 13 Jul 2023 | 26.43 | 26.48 | 26.40 | 26.41 | 26.41 | 3,600 |
| 12 Jul 2023 | 26.02 | 26.02 | 25.77 | 25.96 | 25.96 | 3,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.