Sterling Capital Focus Equity ETF (LCG) Historical Stock Data
27.66 ↑0.43 (1.58%)
As of May 3, 2024, 12:27pm EST.
Historical Data
In the past 30 trading days, LCG is down -0.32% a day on average. There have been 13 days where Sterling Capital Focus Equity ETF closed green and 17 days where LCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 27.01 | 27.23 | ↑$0.22 (0.81%) | 26.89 | 27.24 | 5.60K |
| 2024-05-01 | 27.07 | 26.95 | ↓$0.12 (-0.44%) | 26.92 | 27.47 | 2.28K |
| 2024-04-30 | 27.47 | 27.06 | ↓$0.41 (-1.51%) | 27.06 | 27.57 | 2.86K |
| 2024-04-29 | 27.75 | 27.62 | ↓$0.13 (-0.47%) | 27.49 | 27.75 | 2.23K |
| 2024-04-26 | 27.73 | 27.78 | ↑$0.05 (0.18%) | 27.73 | 27.90 | 7.67K |
| 2024-04-25 | 27.61 | 27.65 | ↑$0.04 (0.15%) | 27.25 | 27.65 | 20.26K |
| 2024-04-24 | 28.87 | 28.67 | ↓$0.20 (-0.69%) | 28.61 | 28.87 | 9.12K |
| 2024-04-23 | 28.22 | 28.57 | ↑$0.35 (1.24%) | 28.22 | 28.64 | 9.23K |
| 2024-04-22 | 27.98 | 28.18 | ↑$0.20 (0.71%) | 27.98 | 28.34 | 5.57K |
| 2024-04-19 | 28.29 | 27.99 | ↓$0.30 (-1.05%) | 27.86 | 28.29 | 2.03K |
| 2024-04-18 | 28.51 | 28.31 | ↓$0.20 (-0.70%) | 28.31 | 28.51 | 15.01K |
| 2024-04-17 | 28.92 | 28.53 | ↓$0.39 (-1.36%) | 28.53 | 28.92 | 4.86K |
| 2024-04-16 | 28.59 | 28.73 | ↑$0.14 (0.49%) | 28.59 | 28.75 | 7.95K |
| 2024-04-15 | 29.54 | 28.72 | ↓$0.82 (-2.79%) | 28.67 | 29.54 | 1.87K |
| 2024-04-12 | 29.62 | 29.24 | ↓$0.38 (-1.28%) | 29.18 | 29.62 | 4.51K |
| 2024-04-11 | 29.70 | 29.94 | ↑$0.24 (0.81%) | 29.58 | 29.97 | 8.20K |
| 2024-04-10 | 30.00 | 29.57 | ↓$0.43 (-1.43%) | 29.49 | 30.00 | 13.54K |
| 2024-04-09 | 30.13 | 30.22 | ↑$0.09 (0.29%) | 30.11 | 30.24 | 3.35K |
| 2024-04-08 | 30.28 | 30.24 | ↓$0.04 (-0.13%) | 30.24 | 30.36 | 4.62K |
| 2024-04-05 | 29.86 | 30.20 | ↑$0.34 (1.14%) | 29.86 | 30.20 | 1.04K |
| 2024-04-04 | 30.60 | 29.86 | ↓$0.74 (-2.41%) | 29.86 | 30.60 | 2.63K |
| 2024-04-03 | 30.10 | 30.16 | ↑$0.06 (0.18%) | 30.10 | 30.29 | 3.80K |
| 2024-04-02 | 30.18 | 30.21 | ↑$0.03 (0.09%) | 29.91 | 30.23 | 4.66K |
| 2024-04-01 | 30.59 | 30.64 | ↑$0.05 (0.17%) | 30.49 | 30.64 | 14.20K |
| 2024-03-28 | 30.63 | 30.59 | ↓$0.04 (-0.12%) | 30.56 | 30.67 | 2.42K |
| 2024-03-27 | 30.71 | 30.56 | ↓$0.15 (-0.50%) | 30.39 | 30.71 | 11.65K |
| 2024-03-26 | 30.55 | 30.41 | ↓$0.14 (-0.47%) | 30.40 | 30.56 | 5.36K |
| 2024-03-25 | 30.25 | 30.34 | ↑$0.09 (0.31%) | 30.25 | 30.37 | 1.53K |
| 2024-03-22 | 30.49 | 30.41 | ↓$0.08 (-0.27%) | 30.28 | 30.49 | 5.43K |
| 2024-03-21 | 30.68 | 30.55 | ↓$0.13 (-0.42%) | 30.55 | 30.74 | 7.85K |
Create an account or log in to view more rows.
$LCG bears haha
$LCG almost time for the running
$LCG warming up
$LCG yes
keep going down
let's go
stop stalling
$LCG lock and load
$LCG called it
$LCG Monday I'm out Apes
going to enjoy these gains
$LCG has just been halted from trading.
$LCG Buying again tomorrow.
$LCG just waiting ….