Canada markets close in 2 hours 24 minutes

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
28.07-0.24 (-0.84%)
As of 01:27PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 202428.2928.2928.0728.0728.071,744
Apr 18, 202428.5128.5428.3128.3128.3115,000
Apr 17, 202428.9228.9228.5228.5228.524,900
Apr 16, 202428.5928.7628.5928.7328.738,000
Apr 15, 202429.5429.5428.6728.7228.721,900
Apr 12, 202429.6229.6229.1829.2429.244,500
Apr 11, 202429.7030.0229.5829.9429.948,200
Apr 10, 202430.0030.0029.4929.5729.5713,500
Apr 09, 202430.1330.2430.1130.2230.223,400
Apr 08, 202430.2830.3630.2430.2430.244,600
Apr 05, 202429.8630.2029.8630.2030.201,000
Apr 04, 202430.6030.6029.8629.8629.862,600
Apr 03, 202430.1030.2930.1030.1630.163,800
Apr 02, 202430.1830.2329.9130.2130.214,700
Apr 01, 202430.5930.6430.4330.6430.6414,200
Mar 28, 202430.6330.6730.5630.5930.592,400
Mar 27, 202430.7130.7130.3930.5630.5611,700
Mar 26, 202430.5530.5630.4030.4130.415,400
Mar 25, 202430.2530.3730.2530.3430.341,500
Mar 22, 202430.4930.4930.2830.4130.415,400
Mar 21, 202430.6830.7430.5530.5530.557,800
Mar 20, 202430.0730.4530.0130.4530.455,700
Mar 19, 202429.7329.9829.7329.9729.9714,300
Mar 18, 202429.9529.9729.8429.8529.858,900
Mar 15, 202429.8629.8629.6829.7129.718,500
Mar 14, 202430.2230.2229.8029.9229.9213,800
Mar 13, 202430.0830.2630.0730.0730.078,100
Mar 12, 202430.1330.1629.9730.1630.163,100
Mar 11, 202429.9329.9329.8429.8529.857,700
Mar 08, 202430.2130.4529.9229.9629.968,500
Mar 07, 202430.1430.4430.1030.2330.2315,200
Mar 06, 202429.9129.9129.7429.8229.825,800
Mar 05, 202429.8129.8229.4329.5629.568,800
Mar 04, 202430.2430.4530.2430.2930.295,700
Mar 01, 202430.4630.5930.3030.5230.525,500
Feb 29, 202430.4130.4230.3030.4230.421,700
Feb 28, 202429.9429.9729.8029.8929.892,200
Feb 27, 202430.1230.1229.8829.9829.983,100
Feb 26, 202430.2430.2430.1830.1830.186,000
Feb 23, 202430.1430.1930.1230.1730.177,000
Feb 22, 202429.9930.0529.9530.0030.004,700
Feb 21, 202429.3429.4229.1529.3929.3911,800
Feb 20, 202429.8929.8929.4229.6629.665,000
Feb 16, 202430.3630.3630.1130.1130.1110,400
Feb 15, 202430.2930.4330.2230.4030.403,400
Feb 14, 202429.8930.2229.8730.2030.2014,900
Feb 13, 202429.8829.8829.4429.5929.5915,400
Feb 12, 202430.8730.8930.6230.6230.622,100
Feb 09, 202430.6930.9930.6930.9630.9612,400
Feb 08, 202429.3330.4229.3330.2930.2937,300
Feb 07, 202429.0729.4629.0529.4129.4113,300
Feb 06, 202428.9829.0228.7829.0029.0016,000
Feb 05, 202428.9029.0228.6729.0129.013,300
Feb 02, 202428.7829.0528.6029.0229.0219,200
Feb 01, 202428.5328.8328.4328.8328.8310,500
Jan 31, 202428.8828.9628.5028.5028.506,800
Jan 30, 202429.0429.1429.0429.1129.118,900
Jan 29, 202428.5229.1328.5229.1329.134,700
Jan 26, 202428.5428.7128.5028.6128.6113,600
Jan 25, 202428.5928.5928.3228.5128.516,400
Jan 24, 202428.9728.9728.5828.5828.5821,700
Jan 23, 202428.4828.6528.4828.6528.655,500
Jan 22, 202428.4528.5828.4528.4728.472,200
Jan 19, 202427.8328.1927.8128.1628.166,400
Jan 18, 202427.7527.8927.7027.8927.892,600
Jan 17, 202427.7627.7627.5027.7527.756,400
Jan 16, 202428.1328.1927.9228.0128.0110,800
Jan 12, 202428.4028.5028.1628.2628.268,900
Jan 11, 202427.9428.1927.8828.1928.1912,400
Jan 10, 202427.8428.1127.8428.0428.0412,000
Jan 09, 202427.7427.8027.7427.7927.7915,400
Jan 08, 202427.1027.7227.1027.7227.724,300
Jan 05, 202427.2027.2026.9627.0127.0115,500
Jan 04, 202427.0127.2027.0027.0627.067,200
Jan 03, 202427.1727.3127.0027.1827.1820,500
Jan 02, 202428.0528.0927.6027.7327.7313,900
Dec 29, 202328.3828.6328.3328.4828.4830,600
Dec 28, 202328.5928.6628.5328.6128.6115,700
Dec 27, 202328.5828.6028.5228.5628.5619,100
Dec 26, 202328.4628.5828.4628.5328.537,400
Dec 22, 202328.3028.3528.2728.3328.3318,400
Dec 21, 202328.1328.2928.0128.2928.2927,500
Dec 20, 202328.2628.3327.7727.7727.778,200
Dec 19, 202328.2928.2928.2228.2628.261,500
Dec 18, 202328.0028.0527.8928.0428.042,900
Dec 15, 202327.9227.9527.8327.9227.9211,300
Dec 14, 202327.8327.9327.7427.8827.888,800
Dec 13, 202327.3127.7827.1327.7427.745,800
Dec 12, 202327.0327.3227.0227.3227.3212,200
Dec 11, 202326.8727.0526.8727.0327.0310,500
Dec 08, 202326.4626.7126.4626.6926.693,700
Dec 07, 202326.4826.5126.3526.4626.465,900
Dec 06, 202326.7326.7326.3826.3826.388,000
Dec 05, 202326.5426.6126.3926.5826.585,200
Dec 04, 202326.5326.6626.5026.6326.6346,200
Dec 01, 202326.0726.5426.0726.5426.546,800
Nov 30, 202326.1126.1125.8725.9925.996,000
Nov 29, 202326.2826.2826.1726.1726.173,900
Nov 28, 202325.8826.0225.8825.9925.9919,800
Nov 27, 202325.9726.0425.9425.9925.9914,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...