Sterling Capital Focus Equity ETF (NY:LCG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 15, 2025	32.77	32.77	32.55	32.55	428	+0.00(+0.01%)
Oct 14, 2025	32.09	32.65	32.09	32.55	749	+0.04(+0.13%)
Oct 13, 2025	32.51	32.51	32.51	32.51	305	+0.47(+1.46%)
Oct 10, 2025	32.67	32.67	32.04	32.04	2,944	-1.20(-3.62%)
Oct 09, 2025	33.38	33.38	33.19	33.24	991	-0.22(-0.64%)
Oct 08, 2025	33.48	33.49	33.45	33.46	1,402	+0.25(+0.74%)
Oct 07, 2025	33.64	33.64	33.21	33.21	1,050	-0.41(-1.21%)
Oct 06, 2025	33.66	33.70	33.61	33.62	1,358	+0.36(+1.09%)
Oct 03, 2025	33.24	33.27	33.24	33.25	700	+0.12(+0.37%)
Oct 02, 2025	33.04	33.13	33.03	33.13	3,307	+0.43(+1.31%)
Oct 01, 2025	32.56	32.70	32.45	32.70	1,340	-0.15(-0.46%)
Sep 30, 2025	32.70	32.85	32.70	32.85	892	-0.12(-0.36%)
Sep 29, 2025	32.97	32.97	32.93	32.97	594	+0.21(+0.64%)
Sep 26, 2025	32.57	32.79	32.57	32.76	1,067	+0.11(+0.34%)
Sep 25, 2025	32.57	32.65	32.46	32.65	998	-0.09(-0.29%)
Sep 24, 2025	33.06	33.11	32.75	32.75	2,309	-0.40(-1.21%)
Sep 23, 2025	33.45	33.45	33.11	33.15	1,294	-0.41(-1.21%)
Sep 22, 2025	33.34	33.56	33.34	33.56	335	+0.12(+0.36%)
Sep 19, 2025	33.25	33.44	33.25	33.44	2,939	+0.02(+0.07%)
Sep 18, 2025	33.46	33.46	33.31	33.41	2,665	+0.42(+1.28%)
Sep 17, 2025	33.09	33.15	32.96	32.99	2,349	+0.11(+0.33%)
Sep 16, 2025	32.77	32.88	32.77	32.88	2,592	-0.05(-0.15%)
Sep 15, 2025	32.89	32.93	32.89	32.93	3,497	+0.41(+1.27%)
Sep 12, 2025	32.44	32.52	32.44	32.52	815	-0.20(-0.62%)
Sep 11, 2025	32.70	32.72	32.70	32.72	337	+0.51(+1.57%)
Sep 10, 2025	32.68	32.68	32.10	32.22	3,670	-0.95(-2.85%)
Sep 09, 2025	32.99	33.16	32.99	33.16	4,150	+0.16(+0.49%)
Sep 08, 2025	32.80	33.02	32.80	33.00	7,862	+0.33(+1.00%)
Sep 05, 2025	32.65	32.69	32.65	32.67	1,608	+0.22(+0.69%)
Sep 04, 2025	32.00	32.45	31.87	32.45	2,988	+0.28(+0.85%)
Sep 03, 2025	32.10	32.17	32.02	32.17	3,239	+0.15(+0.47%)
Sep 02, 2025	31.96	32.02	31.77	32.02	3,432	-0.50(-1.55%)
Aug 29, 2025	32.45	32.53	32.44	32.53	2,021	-0.20(-0.61%)
Aug 28, 2025	32.68	32.73	32.68	32.73	2,371	+0.18(+0.54%)
Aug 27, 2025	32.34	32.55	32.34	32.55	1,494	+0.57(+1.77%)
Aug 26, 2025	31.94	31.98	31.94	31.98	841	-0.17(-0.54%)
Aug 25, 2025	32.41	32.41	32.16	32.16	623	-0.28(-0.87%)
Aug 22, 2025	31.62	32.44	31.38	32.44	2,037	+0.79(+2.49%)
Aug 21, 2025	31.63	31.68	31.62	31.65	4,266	-0.26(-0.80%)
Aug 20, 2025	31.87	31.91	31.87	31.91	1,835	-0.11(-0.33%)
Aug 19, 2025	32.11	32.27	32.01	32.01	429	-0.10(-0.32%)
Aug 18, 2025	32.09	32.13	32.05	32.11	3,563	+0.13(+0.41%)
Aug 15, 2025	31.88	31.98	31.88	31.98	852	+0.08(+0.25%)
Aug 14, 2025	31.67	31.90	31.67	31.90	8,035	-0.38(-1.19%)
Aug 13, 2025	32.07	32.28	32.07	32.28	1,310	+0.29(+0.90%)
Aug 12, 2025	31.98	31.99	31.93	31.99	2,141	+0.13(+0.42%)
Aug 11, 2025	32.19	32.28	31.83	31.86	1,990	-0.40(-1.23%)
Aug 08, 2025	32.24	32.27	32.24	32.26	1,141	-0.10(-0.31%)
Aug 07, 2025	32.84	32.84	32.13	32.36	1,070	-0.19(-0.59%)
Aug 06, 2025	32.49	32.57	32.49	32.55	4,192	+0.42(+1.31%)
Aug 05, 2025	32.55	32.55	32.13	32.13	892	-0.35(-1.09%)
Aug 04, 2025	32.22	32.48	32.22	32.48	1,202	+1.28(+4.10%)