Skip to main content

Sterling Capital Focus Equity ETF (NY: LCG )

26.78 +0.06 (+0.23%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 19.05 19.32 18.80 18.80 7,314 -0.15(-0.81%)
Sep 29, 2022 18.92 18.98 18.77 18.95 18,249 -0.37(-1.92%)
Sep 28, 2022 18.91 19.32 18.90 19.32 6,987 +0.46(+2.46%)
Sep 27, 2022 19.01 19.05 18.75 18.86 7,690 -0.01(-0.05%)
Sep 26, 2022 19.16 19.16 18.81 18.87 10,624 -0.15(-0.79%)
Sep 23, 2022 18.86 19.02 18.77 19.02 12,959 -0.22(-1.14%)
Sep 22, 2022 19.28 19.34 19.19 19.24 10,813 -0.42(-2.12%)
Sep 21, 2022 20.06 20.30 19.66 19.66 13,448 -0.25(-1.26%)
Sep 20, 2022 19.95 19.95 19.83 19.91 2,827 -0.37(-1.84%)
Sep 19, 2022 20.11 20.29 20.11 20.28 1,173 +0.11(+0.55%)
Sep 16, 2022 20.25 20.25 20.00 20.17 22,805 -0.43(-2.11%)
Sep 15, 2022 20.99 20.99 20.57 20.60 2,956 -0.38(-1.80%)
Sep 14, 2022 20.96 20.98 20.84 20.98 3,449 +0.08(+0.40%)
Sep 13, 2022 21.36 21.36 20.90 20.90 2,648 -1.16(-5.25%)
Sep 12, 2022 21.99 22.09 21.97 22.05 8,858 +0.19(+0.88%)
Sep 09, 2022 21.51 21.91 21.51 21.86 25,710 +0.57(+2.68%)
Sep 08, 2022 21.30 21.33 21.07 21.29 12,499 +0.13(+0.62%)
Sep 07, 2022 20.86 21.18 20.84 21.16 17,241 +0.44(+2.14%)
Sep 06, 2022 20.88 20.88 20.65 20.72 3,565 +0.05(+0.22%)
Sep 02, 2022 21.19 21.19 20.62 20.67 2,437 -0.13(-0.64%)
Sep 01, 2022 20.76 20.80 20.47 20.80 5,510 -0.58(-2.71%)
Aug 31, 2022 21.72 21.85 21.38 21.38 7,546 -0.11(-0.51%)
Aug 30, 2022 21.74 21.74 21.32 21.49 11,678 -0.15(-0.70%)
Aug 29, 2022 21.88 21.88 21.57 21.64 13,277 -0.23(-1.03%)
Aug 26, 2022 22.69 22.74 21.87 21.87 1,946 -0.92(-4.02%)
Aug 25, 2022 22.36 22.78 22.36 22.78 3,309 +0.40(+1.80%)
Aug 24, 2022 22.33 22.51 22.33 22.38 6,862 +0.19(+0.87%)
Aug 23, 2022 22.36 22.36 22.19 22.19 10,175 -0.13(-0.59%)
Aug 22, 2022 22.35 22.37 22.29 22.32 1,452 -0.56(-2.44%)
Aug 19, 2022 22.91 22.91 22.83 22.88 7,239 -0.68(-2.90%)
Aug 18, 2022 23.53 23.61 23.39 23.56 2,098 -0.11(-0.45%)
Aug 17, 2022 23.84 23.84 23.59 23.67 4,395 -0.38(-1.60%)
Aug 16, 2022 23.87 24.08 23.72 24.05 4,029 -0.11(-0.45%)
Aug 15, 2022 24.20 24.23 24.16 24.16 7,046 +0.04(+0.18%)
Aug 12, 2022 23.81 24.12 23.81 24.12 10,206 +0.35(+1.47%)
Aug 11, 2022 23.95 23.95 23.77 23.77 1,503 -0.35(-1.45%)
Aug 10, 2022 24.01 24.18 23.94 24.12 11,774 +0.90(+3.87%)
Aug 09, 2022 23.28 23.30 23.13 23.22 14,864 -0.34(-1.44%)
Aug 08, 2022 23.51 23.94 23.51 23.56 13,191 +0.12(+0.51%)
Aug 05, 2022 23.15 23.51 23.12 23.44 11,882 +0.02(+0.11%)
Aug 04, 2022 23.21 23.42 23.17 23.42 19,785 +0.20(+0.84%)
Aug 03, 2022 23.00 23.26 22.91 23.22 4,231 +0.64(+2.84%)
Aug 02, 2022 22.50 22.82 22.39 22.58 10,509 -0.03(-0.13%)
Aug 01, 2022 22.52 22.72 22.52 22.61 5,531 +0.03(+0.13%)
Jul 29, 2022 22.47 22.63 22.29 22.58 14,786 +0.48(+2.15%)
Jul 28, 2022 21.89 22.13 21.84 22.10 3,515 +0.53(+2.43%)
Jul 27, 2022 21.12 21.62 21.12 21.58 5,417 +1.09(+5.31%)
Jul 26, 2022 20.62 20.62 20.47 20.49 6,101 -0.58(-2.76%)
Jul 25, 2022 21.14 21.16 20.91 21.07 20,635 -0.21(-0.99%)
Jul 22, 2022 21.65 21.65 21.19 21.28 17,890 -0.47(-2.16%)
Jul 21, 2022 21.54 21.75 21.54 21.75 3,877 +0.38(+1.78%)
Jul 20, 2022 20.78 21.41 20.78 21.37 7,582 +0.52(+2.49%)
Jul 19, 2022 20.29 20.85 20.29 20.85 21,739 +0.69(+3.44%)
Jul 18, 2022 20.49 20.61 20.10 20.16 14,943 -0.05(-0.24%)
Jul 15, 2022 20.00 20.21 20.00 20.21 17,617 +0.44(+2.22%)
Jul 14, 2022 19.72 19.80 19.42 19.77 12,234 -0.19(-0.96%)
Jul 13, 2022 19.69 20.11 19.69 19.96 5,302 -0.15(-0.74%)
Jul 12, 2022 20.25 20.38 20.00 20.11 18,854 -0.52(-2.53%)
Jul 11, 2022 20.70 20.81 20.63 20.63 1,969 -0.40(-1.90%)
Jul 08, 2022 21.11 21.11 20.98 21.03 10,956 -0.03(-0.12%)
Jul 07, 2022 20.86 21.06 20.85 21.06 11,608 +0.34(+1.62%)
Jul 06, 2022 20.75 20.75 20.62 20.72 6,766 +0.16(+0.76%)
Jul 05, 2022 19.98 20.59 19.80 20.56 9,808 +0.31(+1.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.