Leuthold Core ETF (LCR) Historical Stock Data
32.79 ↑0.24 (0.73%)
As of May 1, 2024, 2:28pm EST.
Historical Data
In the past 30 trading days, LCR is down -0.06% a day on average. There have been 14 days where Leuthold Core ETF closed green and 16 days where LCR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 32.54 | 32.79 | ↑$0.25 (0.77%) | 32.52 | 32.79 | 3.41K |
| 2024-04-30 | 32.83 | 32.55 | ↓$0.28 (-0.84%) | 32.55 | 32.85 | 5.59K |
| 2024-04-29 | 32.89 | 32.89 | ↑$0.00 (0.01%) | 32.89 | 32.91 | 2.80K |
| 2024-04-26 | 32.82 | 32.84 | ↑$0.02 (0.06%) | 32.79 | 32.87 | 33.56K |
| 2024-04-25 | 32.53 | 32.72 | ↑$0.19 (0.58%) | 32.53 | 32.77 | 3.03K |
| 2024-04-24 | 32.76 | 32.86 | ↑$0.10 (0.32%) | 32.76 | 32.86 | 2.20K |
| 2024-04-23 | 32.87 | 32.87 | ↑$0.00 (0.01%) | 32.87 | 32.92 | 1.15K |
| 2024-04-22 | 32.75 | 32.62 | ↓$0.12 (-0.37%) | 32.62 | 32.75 | 4.97K |
| 2024-04-19 | 32.62 | 32.53 | ↓$0.09 (-0.29%) | 32.48 | 32.67 | 5.63K |
| 2024-04-18 | 32.73 | 32.58 | ↓$0.15 (-0.46%) | 32.58 | 32.73 | 1.90K |
| 2024-04-17 | 32.71 | 32.67 | ↓$0.04 (-0.13%) | 32.67 | 32.71 | 833 |
| 2024-04-16 | 32.75 | 32.76 | ↑$0.01 (0.03%) | 32.67 | 32.79 | 5.04K |
| 2024-04-15 | 33.05 | 32.83 | ↓$0.22 (-0.68%) | 32.80 | 33.05 | 2.53K |
| 2024-04-12 | 32.99 | 33.05 | ↑$0.06 (0.19%) | 32.98 | 33.05 | 2.37K |
| 2024-04-11 | 33.21 | 33.32 | ↑$0.11 (0.33%) | 33.21 | 33.36 | 0.98K |
| 2024-04-10 | 33.45 | 33.22 | ↓$0.23 (-0.70%) | 33.13 | 33.45 | 12.74K |
| 2024-04-09 | 33.63 | 33.53 | ↓$0.10 (-0.31%) | 33.40 | 33.63 | 35.36K |
| 2024-04-08 | 33.56 | 33.52 | ↓$0.05 (-0.13%) | 33.50 | 33.57 | 9.81K |
| 2024-04-05 | 33.38 | 33.51 | ↑$0.13 (0.38%) | 33.38 | 33.56 | 12.10K |
| 2024-04-04 | 33.72 | 33.35 | ↓$0.37 (-1.10%) | 33.30 | 33.74 | 17.71K |
| 2024-04-03 | 33.54 | 33.53 | ↓$0.01 (-0.02%) | 33.53 | 33.56 | 12.20K |
| 2024-04-02 | 33.55 | 33.48 | ↓$0.07 (-0.21%) | 33.36 | 33.55 | 22.33K |
| 2024-04-01 | 33.67 | 33.65 | ↓$0.02 (-0.07%) | 33.64 | 33.67 | 7.92K |
| 2024-03-28 | 33.73 | 33.74 | ↑$0.01 (0.03%) | 33.73 | 33.75 | 4.12K |
| 2024-03-27 | 33.59 | 33.71 | ↑$0.12 (0.35%) | 33.58 | 33.71 | 2.55K |
| 2024-03-26 | 33.54 | 33.48 | ↓$0.06 (-0.17%) | 33.48 | 33.58 | 2.82K |
| 2024-03-25 | 33.53 | 33.52 | ↓$0.01 (-0.03%) | 33.52 | 33.58 | 14.39K |
| 2024-03-22 | 33.59 | 33.62 | ↑$0.03 (0.09%) | 33.58 | 33.62 | 2.48K |
| 2024-03-21 | 33.69 | 33.66 | ↓$0.03 (-0.08%) | 33.65 | 33.73 | 9.89K |
| 2024-03-20 | 33.34 | 33.53 | ↑$0.19 (0.58%) | 33.34 | 33.53 | 7.11K |
Create an account or log in to view more rows.
$LCR somebody knows something
$LCR to the moon
$LCR my put options are fine
$LCR hot damn <3
$LCR must buyyy
$LCR i like the stock
$LCR go to the bathroom
come back to green! I like it!
$LCR unstoppable up wow
$LCR let’s go!! Squeeze time
$LCR buying a share monday LFG