Leuthold Core ETF (LCR) Historical Stock Data

32.58 ↓0.09 (-0.27%)

As of April 10, 2024, 3:09pm EST.

Historical Data

In the past 30 trading days, LCR is down -0.08% a day on average. There have been 12 days where Leuthold Core ETF closed green and 18 days where LCR closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-19	33.29	33.33	↑$0.04 (0.12%)	33.28	33.33	6.03K
2024-03-18	33.20	33.18	↓$0.02 (-0.05%)	33.18	33.25	4.61K
2024-03-15	33.07	33.10	↑$0.03 (0.09%)	33.06	33.13	14.65K
2024-03-14	33.21	33.19	↓$0.02 (-0.07%)	33.15	33.24	24.51K
2024-03-13	33.46	33.34	↓$0.12 (-0.37%)	33.34	33.46	4.07K
2024-03-12	33.25	33.34	↑$0.09 (0.27%)	33.25	33.35	1.20K
2024-03-11	33.12	33.19	↑$0.07 (0.20%)	33.12	33.21	4.55K
2024-03-08	33.33	33.23	↓$0.10 (-0.31%)	33.23	33.34	7.31K
2024-03-07	33.41	33.35	↓$0.06 (-0.19%)	33.23	33.41	66.14K