Sterling Capital Focus Equity Etf (LCG)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.577 | 1.9323509712 | 29.86 | 30.681 | 29.86 | 2601 | 30.3926821 | SP |
| 4 | -1.163 | -3.68037974684 | 31.6 | 31.78 | 29.53 | 4407 | 30.47015052 | SP |
| 12 | 1.647 | 5.72073636679 | 28.79 | 32.27 | 28.0873 | 4903 | 30.4444492 | SP |
| 26 | 3.547 | 13.1907772406 | 26.89 | 32.27 | 24.71 | 11656 | 28.01082565 | SP |
| 52 | 2.607 | 9.36758893281 | 27.83 | 32.27 | 24.71 | 10455 | 28.17913749 | SP |
| 156 | 2.397 | 8.5485021398 | 28.04 | 32.27 | 17.9147 | 9429 | 24.97416985 | SP |
| 260 | 5.077 | 20.0197160883 | 25.36 | 33.54 | 17.9147 | 9944 | 26.15813664 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 30.437 | 0.18 | 0.60 | 30.17 | 30.437 | 30.17 | 6763 |
| 1736292600 | 30.2548 | -0.35 | -1.16 | 30.68 | 30.68 | 30.19 | 2417 |
| 1736206200 | 30.6085 | 0.5 | 1.65 | 30.48 | 30.681 | 30.48 | 758 |
| 1735947000 | 30.1124 | 0.5 | 1.70 | 29.86 | 30.1124 | 29.86 | 464 |
| 1735860600 | 29.6099 | -0.09 | -0.29 | 29.94 | 29.94 | 29.53 | 4692 |
| 1735687800 | 29.6975 | -0.19 | -0.65 | 30.01 | 30.01 | 29.6975 | 552 |
| 1735601400 | 29.8917 | -0.34 | -1.13 | 29.9 | 29.9545 | 29.76 | 3727 |
| 1735342200 | 30.2329 | -0.32 | -1.04 | 30.38 | 30.405 | 30.17 | 2815 |
| 1735255800 | 30.5512 | 0.03 | 0.09 | 30.42 | 30.5512 | 30.42 | 2184 |
| 1735077840 | 30.5247 | 0.19 | 0.63 | 30.41 | 30.5247 | 30.31 | 2498 |
| 1734996600 | 30.3335 | 0.03 | 0.11 | 30.27 | 30.3335 | 30.01 | 11992 |
| 1734737400 | 30.3005 | 0.19 | 0.63 | 29.91 | 30.58 | 29.91 | 2934 |
| 1734651000 | 30.11 | -0.32 | -1.06 | 30.1688 | 30.29 | 30.11 | 8345 |
| 1734564600 | 30.4325 | -1.09 | -3.45 | 31.59 | 31.59 | 30.4325 | 12016 |
| 1734478200 | 31.521 | -0.14 | -0.44 | 31.62 | 31.72 | 31.52 | 8343 |
| 1734391800 | 31.661 | 0.19 | 0.61 | 31.59 | 31.78 | 31.59 | 994 |
| 1734132600 | 31.47 | -0.44 | -1.38 | 31.6 | 31.6 | 31.47 | 3423 |
| 1734046200 | 31.91 | -0.11 | -0.34 | 32.0626 | 32.0626 | 31.91 | 1290 |
| 1733959800 | 32.02 | 0.35 | 1.11 | 32.1 | 32.195999 | 32.02 | 4576 |
| 1733873400 | 31.67 | -0.43 | -1.34 | 32.07 | 32.1 | 31.62 | 14407 |
| 1733787000 | 32.1 | 0.07 | 0.22 | 32.27 | 32.27 | 32.04 | 7348 |
| 1733527800 | 32.03 | 0.42 | 1.33 | 32.159999 | 32.159999 | 31.99 | 4614 |
| 1733441400 | 31.61 | -0.56 | -1.74 | 32.03 | 32.03 | 31.61 | 9257 |
| 1733355000 | 32.1684 | 0.67 | 2.13 | 31.73 | 32.1684 | 31.73 | 19775 |
| 1733268600 | 31.4978 | -0.02 | -0.06 | 31.405 | 31.525 | 31.3082 | 2595 |
| 1733182200 | 31.5161 | 0.12 | 0.38 | 31.43 | 31.528 | 31.38 | 485 |
| 1732917840 | 31.3969 | 0.23 | 0.72 | 31.32 | 31.4319 | 31.32 | 1720 |
| 1732750200 | 31.1716 | -0.12 | -0.38 | 31.19 | 31.21 | 31.02 | 5675 |
| 1732663800 | 31.2912 | 0.2 | 0.66 | 31.14 | 31.2912 | 31.11 | 13777 |
| 1732577400 | 31.0863 | 0.53 | 1.72 | 31.07 | 31.17 | 31 | 2561 |
| 1732318200 | 30.5595 | 0.35 | 1.16 | 30.26 | 30.57 | 30.26 | 4666 |
| 1732231800 | 30.2077 | 0.56 | 1.88 | 29.93 | 30.2214 | 29.93 | 4620 |
| 1732145400 | 29.65 | 0.06 | 0.20 | 29.629 | 29.67 | 29.25 | 7458 |
| 1732059000 | 29.5905 | 0.07 | 0.23 | 29.545 | 29.5905 | 29.545 | 3808 |
| 1731972600 | 29.5212 | -0 | -0.00 | 29.52 | 29.66 | 29.52 | 6330 |
| 1731713400 | 29.5215 | -0.93 | -3.06 | 29.5792 | 29.5792 | 29.47 | 3680 |
| 1731627000 | 30.4522 | -0.45 | -1.46 | 30.6 | 30.75 | 30.4522 | 5303 |
| 1731540600 | 30.9038 | 0.33 | 1.09 | 30.49 | 30.9537 | 30.49 | 3377 |
| 1731454200 | 30.5705 | 0.42 | 1.41 | 30.52 | 30.5705 | 30.52 | 50 |
| 1731367800 | 30.1459 | 0.3 | 0.99 | 30 | 30.25 | 30 | 7949 |
| 1731108600 | 29.8501 | -0.03 | -0.09 | 29.87 | 29.87 | 29.73 | 17525 |
| 1731022200 | 29.8783 | 0.44 | 1.51 | 29.88 | 29.9596 | 29.8783 | 519 |
| 1730935800 | 29.434 | 0.57 | 1.97 | 29.1883 | 29.434 | 29.1883 | 1086 |
| 1730849400 | 28.8647 | 0.33 | 1.15 | 28.61 | 28.87 | 28.61 | 418 |
| 1730763000 | 28.5355 | 0.02 | 0.06 | 28.52 | 28.58 | 28.51 | 2202 |
| 1730500200 | 28.517 | 0.39 | 1.38 | 28.46 | 28.56 | 28.4501 | 4140 |
| 1730413800 | 28.128 | -0.64 | -2.21 | 28.31 | 28.31 | 28.128 | 121 |
| 1730327400 | 28.7648 | -0.06 | -0.19 | 28.79 | 28.83 | 28.7648 | 639 |
| 1730241000 | 28.8206 | 0.26 | 0.91 | 28.62 | 28.92 | 28.62 | 13716 |
| 1730154600 | 28.5621 | 0.2 | 0.71 | 28.66 | 28.66 | 28.5621 | 416 |
| 1729895400 | 28.36 | 0.2 | 0.71 | 28.37 | 28.47 | 28.35 | 2010 |
| 1729809000 | 28.16 | 0.07 | 0.26 | 28.26 | 28.26 | 28.16 | 10163 |
| 1729722600 | 28.0873 | -0.53 | -1.86 | 28.25 | 28.25 | 28.0873 | 183 |
| 1729636200 | 28.62 | -0.1 | -0.34 | 28.56 | 28.66 | 28.515 | 4610 |
| 1729549800 | 28.7176 | -0.18 | -0.63 | 28.755 | 28.8 | 28.71 | 883 |
| 1729290600 | 28.8996 | 0.25 | 0.87 | 28.79 | 28.94 | 28.79 | 5689 |
| 1729204200 | 28.65 | -0.07 | -0.24 | 28.87 | 28.87 | 28.53 | 11750 |
| 1729117800 | 28.72 | -0.26 | -0.90 | 28.99 | 28.99 | 28.71 | 1483 |
| 1729031400 | 28.98 | -0.48 | -1.63 | 29.51 | 29.51 | 28.98 | 9039 |
| 1728945000 | 29.461 | 0.28 | 0.96 | 29.4 | 29.475 | 29.4 | 605 |
| 1728685800 | 29.18 | 0.22 | 0.76 | 28.95 | 29.26 | 28.95 | 3441 |
| 1728599400 | 28.961 | -0.02 | -0.08 | 28.742 | 29 | 28.742 | 6898 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
