Sterling Capital Focus Equity ETF (LCG)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 27.98 | 28.34 | 27.98 | 28.18 | 28.18 | 5,600 |
| 19 Apr 2024 | 28.29 | 28.29 | 27.86 | 27.99 | 27.99 | 2,000 |
| 18 Apr 2024 | 28.51 | 28.54 | 28.31 | 28.31 | 28.31 | 15,000 |
| 17 Apr 2024 | 28.92 | 28.92 | 28.52 | 28.52 | 28.52 | 4,900 |
| 16 Apr 2024 | 28.59 | 28.76 | 28.59 | 28.73 | 28.73 | 8,000 |
| 15 Apr 2024 | 29.54 | 29.54 | 28.67 | 28.72 | 28.72 | 1,900 |
| 12 Apr 2024 | 29.62 | 29.62 | 29.18 | 29.24 | 29.24 | 4,500 |
| 11 Apr 2024 | 29.70 | 30.02 | 29.58 | 29.94 | 29.94 | 8,200 |
| 10 Apr 2024 | 30.00 | 30.00 | 29.49 | 29.57 | 29.57 | 13,500 |
| 09 Apr 2024 | 30.13 | 30.24 | 30.11 | 30.22 | 30.22 | 3,400 |
| 08 Apr 2024 | 30.28 | 30.36 | 30.24 | 30.24 | 30.24 | 4,600 |
| 05 Apr 2024 | 29.86 | 30.20 | 29.86 | 30.20 | 30.20 | 1,000 |
| 04 Apr 2024 | 30.60 | 30.60 | 29.86 | 29.86 | 29.86 | 2,600 |
| 03 Apr 2024 | 30.10 | 30.29 | 30.10 | 30.16 | 30.16 | 3,800 |
| 02 Apr 2024 | 30.18 | 30.23 | 29.91 | 30.21 | 30.21 | 4,700 |
| 01 Apr 2024 | 30.59 | 30.64 | 30.43 | 30.64 | 30.64 | 14,200 |
| 28 Mar 2024 | 30.63 | 30.67 | 30.56 | 30.59 | 30.59 | 2,400 |
| 27 Mar 2024 | 30.71 | 30.71 | 30.39 | 30.56 | 30.56 | 11,700 |
| 26 Mar 2024 | 30.55 | 30.56 | 30.40 | 30.41 | 30.41 | 5,400 |
| 25 Mar 2024 | 30.25 | 30.37 | 30.25 | 30.34 | 30.34 | 1,500 |
| 22 Mar 2024 | 30.49 | 30.49 | 30.28 | 30.41 | 30.41 | 5,400 |
| 21 Mar 2024 | 30.68 | 30.74 | 30.55 | 30.55 | 30.55 | 7,800 |
| 20 Mar 2024 | 30.07 | 30.45 | 30.01 | 30.45 | 30.45 | 5,700 |
| 19 Mar 2024 | 29.73 | 29.98 | 29.73 | 29.97 | 29.97 | 14,300 |
| 18 Mar 2024 | 29.95 | 29.97 | 29.84 | 29.85 | 29.85 | 8,900 |
| 15 Mar 2024 | 29.86 | 29.86 | 29.68 | 29.71 | 29.71 | 8,500 |
| 14 Mar 2024 | 30.22 | 30.22 | 29.80 | 29.92 | 29.92 | 13,800 |
| 13 Mar 2024 | 30.08 | 30.26 | 30.07 | 30.07 | 30.07 | 8,100 |
| 12 Mar 2024 | 30.13 | 30.16 | 29.97 | 30.16 | 30.16 | 3,100 |
| 11 Mar 2024 | 29.93 | 29.93 | 29.84 | 29.85 | 29.85 | 7,700 |
| 08 Mar 2024 | 30.21 | 30.45 | 29.92 | 29.96 | 29.96 | 8,500 |
| 07 Mar 2024 | 30.14 | 30.44 | 30.10 | 30.23 | 30.23 | 15,200 |
| 06 Mar 2024 | 29.91 | 29.91 | 29.74 | 29.82 | 29.82 | 5,800 |
| 05 Mar 2024 | 29.81 | 29.82 | 29.43 | 29.56 | 29.56 | 8,800 |
| 04 Mar 2024 | 30.24 | 30.45 | 30.24 | 30.29 | 30.29 | 5,700 |
| 01 Mar 2024 | 30.46 | 30.59 | 30.30 | 30.52 | 30.52 | 5,500 |
| 29 Feb 2024 | 30.41 | 30.42 | 30.30 | 30.42 | 30.42 | 1,700 |
| 28 Feb 2024 | 29.94 | 29.97 | 29.80 | 29.89 | 29.89 | 2,200 |
| 27 Feb 2024 | 30.12 | 30.12 | 29.88 | 29.98 | 29.98 | 3,100 |
| 26 Feb 2024 | 30.24 | 30.24 | 30.18 | 30.18 | 30.18 | 6,000 |
| 23 Feb 2024 | 30.14 | 30.19 | 30.12 | 30.17 | 30.17 | 7,000 |
| 22 Feb 2024 | 29.99 | 30.05 | 29.95 | 30.00 | 30.00 | 4,700 |
| 21 Feb 2024 | 29.34 | 29.42 | 29.15 | 29.39 | 29.39 | 11,800 |
| 20 Feb 2024 | 29.89 | 29.89 | 29.42 | 29.66 | 29.66 | 5,000 |
| 16 Feb 2024 | 30.36 | 30.36 | 30.11 | 30.11 | 30.11 | 10,400 |
| 15 Feb 2024 | 30.29 | 30.43 | 30.22 | 30.40 | 30.40 | 3,400 |
| 14 Feb 2024 | 29.89 | 30.22 | 29.87 | 30.20 | 30.20 | 14,900 |
| 13 Feb 2024 | 29.88 | 29.88 | 29.44 | 29.59 | 29.59 | 15,400 |
| 12 Feb 2024 | 30.87 | 30.89 | 30.62 | 30.62 | 30.62 | 2,100 |
| 09 Feb 2024 | 30.69 | 30.99 | 30.69 | 30.96 | 30.96 | 12,400 |
| 08 Feb 2024 | 29.33 | 30.42 | 29.33 | 30.29 | 30.29 | 37,300 |
| 07 Feb 2024 | 29.07 | 29.46 | 29.05 | 29.41 | 29.41 | 13,300 |
| 06 Feb 2024 | 28.98 | 29.02 | 28.78 | 29.00 | 29.00 | 16,000 |
| 05 Feb 2024 | 28.90 | 29.02 | 28.67 | 29.01 | 29.01 | 3,300 |
| 02 Feb 2024 | 28.78 | 29.05 | 28.60 | 29.02 | 29.02 | 19,200 |
| 01 Feb 2024 | 28.53 | 28.83 | 28.43 | 28.83 | 28.83 | 10,500 |
| 31 Jan 2024 | 28.88 | 28.96 | 28.50 | 28.50 | 28.50 | 6,800 |
| 30 Jan 2024 | 29.04 | 29.14 | 29.04 | 29.11 | 29.11 | 8,900 |
| 29 Jan 2024 | 28.52 | 29.13 | 28.52 | 29.13 | 29.13 | 4,700 |
| 26 Jan 2024 | 28.54 | 28.71 | 28.50 | 28.61 | 28.61 | 13,600 |
| 25 Jan 2024 | 28.59 | 28.59 | 28.32 | 28.51 | 28.51 | 6,400 |
| 24 Jan 2024 | 28.97 | 28.97 | 28.58 | 28.58 | 28.58 | 21,700 |
| 23 Jan 2024 | 28.48 | 28.65 | 28.48 | 28.65 | 28.65 | 5,500 |
| 22 Jan 2024 | 28.45 | 28.58 | 28.45 | 28.47 | 28.47 | 2,200 |
| 19 Jan 2024 | 27.83 | 28.19 | 27.81 | 28.16 | 28.16 | 6,400 |
| 18 Jan 2024 | 27.75 | 27.89 | 27.70 | 27.89 | 27.89 | 2,600 |
| 17 Jan 2024 | 27.76 | 27.76 | 27.50 | 27.75 | 27.75 | 6,400 |
| 16 Jan 2024 | 28.13 | 28.19 | 27.92 | 28.01 | 28.01 | 10,800 |
| 12 Jan 2024 | 28.40 | 28.50 | 28.16 | 28.26 | 28.26 | 8,900 |
| 11 Jan 2024 | 27.94 | 28.19 | 27.88 | 28.19 | 28.19 | 12,400 |
| 10 Jan 2024 | 27.84 | 28.11 | 27.84 | 28.04 | 28.04 | 12,000 |
| 09 Jan 2024 | 27.74 | 27.80 | 27.74 | 27.79 | 27.79 | 15,400 |
| 08 Jan 2024 | 27.10 | 27.72 | 27.10 | 27.72 | 27.72 | 4,300 |
| 05 Jan 2024 | 27.20 | 27.20 | 26.96 | 27.01 | 27.01 | 15,500 |
| 04 Jan 2024 | 27.01 | 27.20 | 27.00 | 27.06 | 27.06 | 7,200 |
| 03 Jan 2024 | 27.17 | 27.31 | 27.00 | 27.18 | 27.18 | 20,500 |
| 02 Jan 2024 | 28.05 | 28.09 | 27.60 | 27.73 | 27.73 | 13,900 |
| 29 Dec 2023 | 28.38 | 28.63 | 28.33 | 28.48 | 28.48 | 30,600 |
| 28 Dec 2023 | 28.59 | 28.66 | 28.53 | 28.61 | 28.61 | 15,700 |
| 27 Dec 2023 | 28.58 | 28.60 | 28.52 | 28.56 | 28.56 | 19,100 |
| 26 Dec 2023 | 28.46 | 28.58 | 28.46 | 28.53 | 28.53 | 7,400 |
| 22 Dec 2023 | 28.30 | 28.35 | 28.27 | 28.33 | 28.33 | 18,400 |
| 21 Dec 2023 | 28.13 | 28.29 | 28.01 | 28.29 | 28.29 | 27,500 |
| 20 Dec 2023 | 28.26 | 28.33 | 27.77 | 27.77 | 27.77 | 8,200 |
| 19 Dec 2023 | 28.29 | 28.29 | 28.22 | 28.26 | 28.26 | 1,500 |
| 18 Dec 2023 | 28.00 | 28.05 | 27.89 | 28.04 | 28.04 | 2,900 |
| 15 Dec 2023 | 27.92 | 27.95 | 27.83 | 27.92 | 27.92 | 11,300 |
| 14 Dec 2023 | 27.83 | 27.93 | 27.74 | 27.88 | 27.88 | 8,800 |
| 13 Dec 2023 | 27.31 | 27.78 | 27.13 | 27.74 | 27.74 | 5,800 |
| 12 Dec 2023 | 27.03 | 27.32 | 27.02 | 27.32 | 27.32 | 12,200 |
| 11 Dec 2023 | 26.87 | 27.05 | 26.87 | 27.03 | 27.03 | 10,500 |
| 08 Dec 2023 | 26.46 | 26.71 | 26.46 | 26.69 | 26.69 | 3,700 |
| 07 Dec 2023 | 26.48 | 26.51 | 26.35 | 26.46 | 26.46 | 5,900 |
| 06 Dec 2023 | 26.73 | 26.73 | 26.38 | 26.38 | 26.38 | 8,000 |
| 05 Dec 2023 | 26.54 | 26.61 | 26.39 | 26.58 | 26.58 | 5,200 |
| 04 Dec 2023 | 26.53 | 26.66 | 26.50 | 26.63 | 26.63 | 46,200 |
| 01 Dec 2023 | 26.07 | 26.54 | 26.07 | 26.54 | 26.54 | 6,800 |
| 30 Nov 2023 | 26.11 | 26.11 | 25.87 | 25.99 | 25.99 | 6,000 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.