Leuthold Core ETF (LCR)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

33.03

+0.32

(+0.97%)

As of 02:27PM EDT. Market open.

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.09	33.03	32.98	33.03	33.03	2,155
02 May 2024	32.62	32.73	32.62	32.72	32.72	1,700
01 May 2024	32.54	32.79	32.52	32.79	32.79	3,400
30 Apr 2024	32.83	32.85	32.55	32.55	32.55	5,600
29 Apr 2024	32.89	32.90	32.89	32.89	32.89	2,800
26 Apr 2024	32.82	32.87	32.79	32.84	32.84	33,600
25 Apr 2024	32.53	32.77	32.53	32.72	32.72	3,000
24 Apr 2024	32.76	32.86	32.76	32.86	32.86	2,200
23 Apr 2024	32.87	32.92	32.87	32.87	32.87	1,200
22 Apr 2024	32.74	32.74	32.62	32.62	32.62	5,000
19 Apr 2024	32.62	32.69	32.45	32.53	32.53	5,600
18 Apr 2024	32.73	32.73	32.58	32.58	32.58	2,000
17 Apr 2024	32.71	32.71	32.67	32.67	32.67	800
16 Apr 2024	32.75	32.84	32.67	32.76	32.76	5,000
15 Apr 2024	33.05	33.05	32.80	32.83	32.83	2,500
12 Apr 2024	32.99	33.05	32.98	33.05	33.05	2,400
11 Apr 2024	33.21	33.36	33.21	33.32	33.32	1,000
10 Apr 2024	33.45	33.45	33.13	33.22	33.22	12,700
09 Apr 2024	33.63	33.63	33.40	33.53	33.53	35,400
08 Apr 2024	33.56	33.59	33.49	33.51	33.51	9,800
05 Apr 2024	33.38	33.56	33.38	33.51	33.51	12,100
04 Apr 2024	33.72	33.74	33.30	33.35	33.35	17,700
03 Apr 2024	33.54	33.56	33.52	33.53	33.53	12,200
02 Apr 2024	33.55	33.55	33.36	33.48	33.48	22,300
01 Apr 2024	33.67	33.67	33.65	33.65	33.65	7,900
28 Mar 2024	33.73	33.75	33.72	33.74	33.74	4,100
27 Mar 2024	33.59	33.71	33.58	33.71	33.71	2,500
26 Mar 2024	33.54	33.58	33.48	33.48	33.48	2,800
25 Mar 2024	33.53	33.58	33.51	33.52	33.52	14,400
22 Mar 2024	33.59	33.62	33.58	33.62	33.62	2,500
21 Mar 2024	33.69	33.73	33.65	33.66	33.66	9,900
20 Mar 2024	33.34	33.55	33.34	33.53	33.53	7,100
19 Mar 2024	33.29	33.34	33.28	33.33	33.33	6,000
18 Mar 2024	33.20	33.25	33.18	33.18	33.18	4,600
15 Mar 2024	33.07	33.13	33.06	33.10	33.10	14,700
14 Mar 2024	33.21	33.25	33.15	33.19	33.19	24,500
13 Mar 2024	33.46	33.46	33.33	33.33	33.33	4,100
12 Mar 2024	33.25	33.35	33.25	33.34	33.34	1,300
11 Mar 2024	33.12	33.21	33.12	33.19	33.19	4,500
08 Mar 2024	33.33	33.34	33.22	33.23	33.23	7,300
07 Mar 2024	33.41	33.41	33.23	33.35	33.35	66,100
06 Mar 2024	33.05	33.09	33.04	33.09	33.09	2,700
05 Mar 2024	33.06	33.06	32.88	32.94	32.94	6,000
04 Mar 2024	33.60	33.60	33.16	33.16	33.16	218,700
01 Mar 2024	33.04	33.24	33.04	33.22	33.22	5,600
29 Feb 2024	32.97	33.00	32.91	33.00	33.00	10,800
28 Feb 2024	32.83	32.88	32.83	32.83	32.83	8,800
27 Feb 2024	32.87	32.93	32.87	32.90	32.90	3,400
26 Feb 2024	32.78	32.92	32.78	32.85	32.85	19,400
23 Feb 2024	32.95	32.96	32.91	32.93	32.93	16,400
22 Feb 2024	33.12	33.12	32.84	32.90	32.90	11,200
21 Feb 2024	32.56	32.58	32.53	32.58	32.58	7,300
20 Feb 2024	32.60	32.61	32.55	32.61	32.61	3,900
16 Feb 2024	33.04	33.04	32.64	32.67	32.67	7,100
15 Feb 2024	32.87	32.87	32.83	32.83	32.83	200
14 Feb 2024	32.60	32.68	32.60	32.68	32.68	700
13 Feb 2024	32.44	32.55	32.41	32.42	32.42	8,300
12 Feb 2024	32.83	32.83	32.83	32.83	32.83	700
09 Feb 2024	32.73	32.79	32.71	32.74	32.74	44,700
08 Feb 2024	32.68	32.74	32.66	32.70	32.70	11,700
07 Feb 2024	32.58	32.66	32.54	32.63	32.63	5,300
06 Feb 2024	32.44	32.48	32.42	32.48	32.48	4,800
05 Feb 2024	32.41	32.41	32.41	32.41	32.41	300
02 Feb 2024	32.48	32.59	32.46	32.59	32.59	9,000
01 Feb 2024	32.41	32.46	32.40	32.46	32.46	3,600
31 Jan 2024	32.40	32.40	32.26	32.26	32.26	600
30 Jan 2024	32.50	32.51	32.50	32.51	32.51	1,500
29 Jan 2024	32.47	32.56	32.47	32.56	32.56	2,500
26 Jan 2024	32.44	32.47	32.39	32.41	32.41	5,600
25 Jan 2024	32.39	32.48	32.39	32.44	32.44	3,700
24 Jan 2024	32.45	32.45	32.32	32.32	32.32	3,700
23 Jan 2024	32.36	32.37	32.32	32.32	32.32	1,600
22 Jan 2024	32.43	32.43	32.32	32.36	32.36	9,700
19 Jan 2024	32.02	32.24	32.02	32.22	32.22	5,600
18 Jan 2024	31.88	32.00	31.88	32.00	32.00	5,900
17 Jan 2024	31.89	31.89	31.75	31.81	31.81	8,700
16 Jan 2024	31.88	31.90	31.85	31.89	31.89	5,900
12 Jan 2024	32.03	32.05	32.01	32.05	32.05	7,300
11 Jan 2024	32.00	32.03	31.89	32.03	32.03	6,600
10 Jan 2024	31.92	31.99	31.92	31.98	31.98	7,800
09 Jan 2024	31.87	31.90	31.87	31.88	31.88	3,500
08 Jan 2024	31.76	31.98	31.76	31.92	31.92	7,100
05 Jan 2024	31.71	31.73	31.63	31.70	31.70	4,000
04 Jan 2024	31.60	31.74	31.60	31.64	31.64	1,500
03 Jan 2024	31.83	31.84	31.74	31.75	31.75	8,800
02 Jan 2024	31.79	32.05	31.79	32.00	32.00	7,100
29 Dec 2023	32.17	32.23	32.17	32.17	32.17	8,300
28 Dec 2023	32.28	32.35	32.27	32.27	32.27	18,700
27 Dec 2023	32.19	32.28	32.19	32.27	32.27	6,700
26 Dec 2023	32.19	32.28	32.17	32.22	32.22	12,600
22 Dec 2023	32.13	32.15	32.04	32.06	32.06	11,800
21 Dec 2023	31.95	32.06	31.92	32.05	32.05	24,100
20 Dec 2023	32.13	32.14	31.86	31.86	31.86	5,200
19 Dec 2023	32.03	32.10	32.03	32.09	32.09	8,700
18 Dec 2023	32.15	32.15	31.87	31.94	31.94	10,200
15 Dec 2023	31.91	31.99	31.87	31.90	31.90	1,400
14 Dec 2023	31.80	31.94	31.80	31.89	31.89	23,000
14 Dec 2023	0.513 Dividend
13 Dec 2023	31.89	33.31	31.81	32.23	31.72	226,500
12 Dec 2023	31.71	31.77	31.71	31.76	31.26	3,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,938.08+64.04(+0.54%)

NZD/USD0.6016+0.0053(+0.89%)

NZD/EUR0.5586+0.0030(+0.54%)

ALL ORDS7,897.50+48.10(+0.61%)

ASX 2007,629.00+42.00(+0.55%)

OIL78.37-0.58(-0.73%)

Leuthold Core ETF (LCR)

NZX 50
11,938.08
+64.04(+0.54%)

NZD/USD
0.6016
+0.0053(+0.89%)

NZD/EUR
0.5586
+0.0030(+0.54%)

ALL ORDS
7,897.50
+48.10(+0.61%)

ASX 200
7,629.00
+42.00(+0.55%)

OIL
78.37
-0.58(-0.73%)