Sterling Capital Focus Equity ETF (LCG) Historical Stock Data

33.08 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, LCG is down -0.10% a day on average. There have been 17 days where Sterling Capital Focus Equity ETF closed green and 13 days where LCG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-11-17	33.08	33.08	↑$0.00 (0.00%)	33.08	33.11	4.47K
2025-11-14	33.19	33.11	↓$0.09 (-0.26%)	33.08	33.19	372
2025-11-13	33.07	33.11	↑$0.03 (0.11%)	33.07	33.11	2.50K
2025-11-12	33.09	33.11	↑$0.02 (0.05%)	33.07	33.11	7.77K
2025-11-11	33.29	33.31	↑$0.02 (0.06%)	33.28	33.31	1.91K
2025-11-10	33.07	33.33	↑$0.26 (0.79%)	32.97	33.33	8.46K
2025-11-07	32.59	32.93	↑$0.34 (1.04%)	32.49	32.93	4.39K
2025-11-06	33.28	32.93	↓$0.35 (-1.04%)	32.79	33.28	27.15K
2025-11-05	33.71	33.71	↑$0.00 (0.01%)	33.71	33.71	316
2025-11-04	33.98	33.72	↓$0.26 (-0.77%)	33.72	34.01	55.60K
2025-11-03	34.26	34.33	↑$0.07 (0.22%)	34.04	34.34	53.49K
2025-10-31	33.91	33.94	↑$0.03 (0.09%)	33.59	33.94	170.02K
2025-10-30	33.52	33.59	↑$0.07 (0.20%)	33.52	33.85	52.92K
2025-10-29	33.79	33.52	↓$0.27 (-0.81%)	33.33	33.79	48.22K
2025-10-28	33.94	33.82	↓$0.12 (-0.35%)	33.82	33.94	49.66K
2025-10-27	33.95	33.94	↓$0.01 (-0.02%)	33.82	33.95	9.30K
2025-10-24	33.45	33.64	↑$0.19 (0.57%)	33.45	33.80	17.28K
2025-10-23	33.37	33.37	↑$0.00 (0.00%)	33.37	33.37	195
2025-10-22	33.14	33.14	↑$0.00 (0.00%)	33.14	33.14	249
2025-10-21	33.20	33.37	↑$0.17 (0.52%)	33.20	33.37	2.33K
2025-10-20	33.20	33.20	↑$0.00 (0.00%)	33.20	33.20	2
2025-10-17	32.47	32.69	↑$0.22 (0.69%)	32.47	32.69	2.06K
2025-10-16	32.93	32.53	↓$0.41 (-1.23%)	32.46	32.93	13.59K
2025-10-15	32.77	32.55	↓$0.22 (-0.66%)	32.55	32.77	428
2025-10-14	32.09	32.55	↑$0.46 (1.43%)	32.09	32.65	749
2025-10-13	32.51	32.51	↓$0.00 (-0.01%)	32.51	32.51	305
2025-10-10	32.67	32.04	↓$0.63 (-1.93%)	32.04	32.67	2.94K
2025-10-09	33.38	33.24	↓$0.14 (-0.42%)	33.19	33.38	0.99K
2025-10-08	33.48	33.46	↓$0.02 (-0.07%)	33.45	33.49	1.40K
2025-10-07	33.64	33.21	↓$0.43 (-1.28%)	33.21	33.64	1.05K