Leuthold Core ETF Historical Data - LCR

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5053	1.49408633944	33.82	34.43	33.7912	3844	34.00556807	SP
4	0.7253	2.15863095238	33.6	34.43	33.37	2967	33.82938183	SP
12	1.6853	5.16329656863	32.64	34.43	32.45	5032	33.36070454	SP
26	2.1353	6.63342652998	32.19	34.43	31.75	8683	33.15038315	SP
52	3.0053	9.59546615581	31.32	34.43	29.68	8667	32.19342489	SP
156	3.8846	12.7612045715	30.4407	34.43	27.5008	6928	30.5289264	SP
260	9.2553	36.9178300758	25.07	34.43	21.2634	5466	30.09445956	SP

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1720823400	34.3253	0.13	0.39	34.38	34.43	34.3253	1867
1720737000	34.1926	0.12	0.35	34.41	34.41	34.16	3005
1720650600	34.0726	0.18	0.53	33.9401	34.0726	33.9353	6675
1720564200	33.8928	-0.02	-0.05	33.91	33.951	33.89	4728
1720477800	33.9096	0.01	0.02	34.04	34.04	33.87	2915
1720218600	33.9019	0.07	0.22	33.82	33.91	33.7912	1896
1720040640	33.8275	0.11	0.34	33.8	33.83	33.8	2424
1719959400	33.7134	0.07	0.22	33.369999	33.7134	33.369999	1152
1719873000	33.64	-0.07	-0.20	33.75	33.75	33.61	2402
1719613800	33.7088	0	0.00	33.7088	33.7088	33.7088	0
1719527400	33.7088	0.04	0.11	33.7	33.7109	33.7	758
1719441000	33.671	-0.09	-0.27	33.64	33.671	33.62	4812
1719354600	33.7606	-0	-0.01	33.87	33.87	33.67	5041
1719268200	33.7629	0	0.01	33.67	33.8212	33.67	1735
1719009000	33.7589	0.01	0.02	33.9	33.9	33.725	2972
1718922600	33.7536	-0.04	-0.11	33.57	33.77	33.57	474
1718749800	33.7892	0.03	0.08	33.81	33.82	33.7892	2631
1718663400	33.762	0.16	0.48	33.68	33.8	33.64	4998
1718404200	33.6021	-0.1	-0.29	33.6	33.6027	33.57	997
1718317800	33.7	0.01	0.02	33.62	33.7	33.6013	1937
1718231400	33.6941	0.24	0.73	33.83	33.85	33.6696	15188
1718145000	33.45	0.02	0.06	33.4354	33.509999	33.4354	14859
1718058600	33.43	0.02	0.05	33.384999	33.479999	33.384999	1968
1717799400	33.414	-0.06	-0.17	33.5	33.5	33.414	8456
1717713000	33.47	-0.06	-0.17	33.549999	33.549999	33.331	14912
1717626600	33.5268	0.23	0.68	33.39	33.549999	33.35	10479
1717540200	33.299999	-0.03	-0.09	33.27	33.33	33.265	2026
1717453800	33.33	-0.05	-0.15	33.49	33.49	33.28	4442
1717194600	33.38	0.19	0.57	33.229999	33.439999	33.13	16599
1717108200	33.1912	-0.03	-0.09	33.21	33.221899	33.1912	440
1717021800	33.2201	-0.17	-0.52	33.13	33.259999	33.13	5522
1716935400	33.3939	-0.05	-0.14	33.42	33.420099	33.34	10386
1716589800	33.439999	0.11	0.34	33.485	33.5	33.42	3554
1716503400	33.3253	-0.21	-0.63	33.485	33.485	33.259999	9536
1716417000	33.5352	-0.11	-0.34	33.6175	33.6175	33.52	2309
1716330600	33.65	0.02	0.06	33.7	33.7	33.63	1000
1716244200	33.63	0	0.00	33.73	33.73	33.63	4819
1715985000	33.63	-0.01	-0.03	33.6216	33.67	33.61	1455
1715898600	33.64	-0.08	-0.23	33.88	33.88	33.64	6651
1715812200	33.7164	0.32	0.95	33.62	33.72	33.59	5054
1715725800	33.4	0.13	0.39	33.439999	33.439999	33.4	376
1715639400	33.27	-0.06	-0.18	33.54	33.54	33.27	10318
1715380200	33.3301	0.03	0.09	33.33	33.3301	33.28	3394
1715293800	33.301699	0.14	0.41	33.049999	33.32	33.049999	7182
1715207400	33.1652	-0.03	-0.09	33.159999	33.189999	33.159999	964
1715121000	33.1963	0.02	0.06	33.229999	33.229999	33.17	830
1715034600	33.176	0.19	0.59	33.11	33.18	33.09	1912
1714775400	32.981499	0.27	0.82	33.09	33.09	32.981499	2835
1714689000	32.714599	-0.08	-0.23	32.54	32.729999	32.54	1793
1714602600	32.7896	0.24	0.73	32.549999	32.7896	32.52	3406
1714516200	32.5526	-0.34	-1.03	32.83	32.85	32.549999	5587
1714429800	32.8918	0.05	0.16	32.89	32.905	32.89	2798
1714170600	32.84	0.12	0.37	32.82	32.869999	32.7916	33561
1714084200	32.7184	-0.15	-0.44	32.56	32.7697	32.53	3034
1713997800	32.8643	-0.01	-0.02	32.759999	32.8643	32.759999	2195
1713911400	32.8725	0.25	0.76	32.82	32.92	32.82	1153
1713825000	32.6244	0.1	0.31	32.744999	32.744999	32.6244	4970
1713565800	32.5251	-0.05	-0.17	32.64	32.689999	32.45	5634
1713479400	32.58	-0.09	-0.27	32.729999	32.729999	32.58	1952
1713393000	32.6685	-0.09	-0.28	32.68	32.71	32.6685	833
1713306600	32.7599	-0.07	-0.20	32.67	32.84	32.67	5040
1713220200	32.8267	-0.22	-0.68	33.14	33.14	32.799999	2527

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leuthold Core ETF (LCR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Leuthold Core ETF (LCR) Historical

Leuthold Core ETF (LCR)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History