Sterling Capital Focus Equity ETF (LCG) Historical Stock Data
23.44 ↑0.02 (0.11%)
As of Market Close on August 5th, 2022.
Historical Data
In the past 30 trading days, LCG is up 0.41% a day on average. There have been 19 days where Sterling Capital Focus Equity ETF closed green and 11 days where LCG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-05 | 23.15 | 23.44 | ↑$0.29 (1.26%) | 23.12 | 23.51 | 11.88K |
| 2022-08-04 | 23.21 | 23.42 | ↑$0.21 (0.89%) | 23.17 | 23.42 | 19.79K |
| 2022-08-03 | 23.00 | 23.22 | ↑$0.22 (0.96%) | 22.91 | 23.26 | 4.23K |
| 2022-08-02 | 22.50 | 22.58 | ↑$0.08 (0.35%) | 22.39 | 22.81 | 10.51K |
| 2022-08-01 | 22.52 | 22.61 | ↑$0.09 (0.40%) | 22.52 | 22.72 | 5.53K |
| 2022-07-29 | 22.47 | 22.58 | ↑$0.11 (0.49%) | 22.25 | 22.62 | 14.79K |
| 2022-07-28 | 21.89 | 22.10 | ↑$0.21 (0.97%) | 21.84 | 22.13 | 3.52K |
| 2022-07-27 | 21.12 | 21.58 | ↑$0.46 (2.17%) | 21.12 | 21.62 | 5.42K |
| 2022-07-26 | 20.62 | 20.49 | ↓$0.13 (-0.63%) | 20.47 | 20.62 | 6.10K |
| 2022-07-25 | 21.14 | 21.07 | ↓$0.07 (-0.33%) | 20.91 | 21.16 | 20.64K |
| 2022-07-22 | 21.65 | 21.28 | ↓$0.37 (-1.70%) | 21.19 | 21.65 | 17.89K |
| 2022-07-21 | 21.54 | 21.75 | ↑$0.21 (0.98%) | 21.54 | 21.75 | 3.88K |
| 2022-07-20 | 20.78 | 21.37 | ↑$0.59 (2.84%) | 20.78 | 21.41 | 7.58K |
| 2022-07-19 | 20.29 | 20.85 | ↑$0.56 (2.76%) | 20.29 | 20.85 | 21.74K |
| 2022-07-18 | 20.49 | 20.16 | ↓$0.33 (-1.63%) | 20.10 | 20.61 | 14.94K |
| 2022-07-15 | 20.00 | 20.21 | ↑$0.21 (1.03%) | 20.00 | 20.21 | 17.62K |
| 2022-07-14 | 19.72 | 19.77 | ↑$0.05 (0.23%) | 19.42 | 19.80 | 12.23K |
| 2022-07-13 | 19.69 | 19.96 | ↑$0.27 (1.35%) | 19.69 | 20.11 | 5.30K |
| 2022-07-12 | 20.25 | 20.11 | ↓$0.14 (-0.71%) | 20.11 | 20.35 | 18.85K |
| 2022-07-11 | 20.70 | 20.63 | ↓$0.07 (-0.34%) | 20.63 | 20.81 | 1.97K |
| 2022-07-08 | 21.11 | 21.03 | ↓$0.08 (-0.38%) | 20.98 | 21.11 | 10.96K |
| 2022-07-07 | 20.86 | 21.06 | ↑$0.20 (0.94%) | 20.85 | 21.06 | 11.55K |
| 2022-07-06 | 20.75 | 20.72 | ↓$0.03 (-0.14%) | 20.62 | 20.75 | 6.77K |
| 2022-07-05 | 19.98 | 20.56 | ↑$0.58 (2.93%) | 19.98 | 20.59 | 9.81K |
| 2022-07-01 | 20.25 | 20.25 | ↑$0.00 (0.00%) | 20.25 | 20.25 | 183 |
| 2022-06-30 | 19.57 | 19.85 | ↑$0.28 (1.43%) | 19.57 | 19.96 | 3.26K |
| 2022-06-29 | 20.19 | 20.16 | ↓$0.03 (-0.17%) | 20.11 | 20.21 | 3.83K |
| 2022-06-28 | 20.65 | 20.11 | ↓$0.54 (-2.63%) | 20.11 | 20.65 | 11.69K |
| 2022-06-27 | 21.12 | 20.80 | ↓$0.32 (-1.52%) | 20.79 | 21.12 | 4.41K |
| 2022-06-24 | 20.90 | 21.04 | ↑$0.14 (0.65%) | 20.77 | 21.04 | 4.89K |
Create an account or log in to view more rows.
$LCG If options never existed
what do you think this stock would be trading at?
$LCG here to raid
$LCG id rather have a dip then rip than a gap and crap
$LCG rip and dip today bulls
$LCG Holding.
$LCG omg this is bullshit
$LCG peak frustration
$LCG get over the hump
$LCG Tendie tickets on discount today!!!
$LCG hold