Sterling Capital Focus Equity Etf (LCG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.48 | 1.72351885099 | 27.85 | 28.57 | 27.41 | 22700 | 28.29586258 | SP |
| 4 | 0.24 | 0.854396582414 | 28.09 | 28.57 | 27.15 | 23546 | 27.99464304 | SP |
| 12 | 1.62 | 6.06514414077 | 26.71 | 28.57 | 24.71 | 18972 | 27.20457828 | SP |
| 26 | -1.64 | -5.47213880547 | 29.97 | 30.74 | 24.71 | 13646 | 27.46286296 | SP |
| 52 | 4.13 | 17.0661157025 | 24.2 | 30.99 | 21.22 | 12303 | 26.94115636 | SP |
| 156 | -1.73 | -5.75515635396 | 30.06 | 33.54 | 17.9147 | 10826 | 25.91319826 | SP |
| 260 | 2.97 | 11.7113564669 | 25.36 | 33.54 | 17.9147 | 10241 | 25.99733921 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612200 | 28.33 | -0.04 | -0.14 | 28.55 | 28.57 | 28.29 | 33752 |
| 1726525800 | 28.37 | 0.08 | 0.28 | 28.41 | 28.43 | 28.26 | 33711 |
| 1726266600 | 28.29 | 0.09 | 0.32 | 28.57 | 28.57 | 28.2701 | 11414 |
| 1726180200 | 28.2008 | 0.01 | 0.04 | 28.05 | 28.32 | 28.05 | 7536 |
| 1726093800 | 28.19 | 0.35 | 1.26 | 27.85 | 28.27 | 27.41 | 27091 |
| 1726007400 | 27.84 | 0.2 | 0.72 | 27.715 | 27.84 | 27.6 | 20137 |
| 1725921000 | 27.64 | 0.46 | 1.69 | 27.53 | 27.69 | 27.53 | 2370 |
| 1725661800 | 27.18 | -0.44 | -1.59 | 27.65 | 27.65 | 27.15 | 17867 |
| 1725575400 | 27.62 | -0.11 | -0.40 | 27.67 | 27.75 | 27.5 | 19026 |
| 1725489000 | 27.73 | 0.07 | 0.25 | 27.57 | 27.79 | 27.57 | 31795 |
| 1725402600 | 27.66 | -0.64 | -2.26 | 28.145 | 28.145 | 27.66 | 6487 |
| 1725057000 | 28.3 | 0.34 | 1.22 | 28.32 | 28.32 | 28.24 | 760 |
| 1724970600 | 27.96 | 0.12 | 0.43 | 27.95 | 28.29 | 27.84 | 24682 |
| 1724884200 | 27.84 | -0.25 | -0.89 | 28.07 | 28.07 | 27.7 | 67277 |
| 1724797800 | 28.09 | -0.12 | -0.42 | 28.07 | 28.18 | 28.061 | 29952 |
| 1724711400 | 28.2081 | -0.18 | -0.63 | 28.39 | 28.39 | 28.2081 | 15812 |
| 1724452200 | 28.3862 | 0.44 | 1.58 | 28.36 | 28.4 | 28.3 | 11667 |
| 1724365800 | 27.9434 | -0.37 | -1.29 | 28.41 | 28.41 | 27.94 | 70011 |
| 1724279400 | 28.3085 | 0.31 | 1.11 | 28.09 | 28.3085 | 28.09 | 17083 |
| 1724193000 | 27.9976 | -0.1 | -0.35 | 28.08 | 28.08 | 27.91 | 46142 |
| 1724106600 | 28.0948 | 0.29 | 1.06 | 27.9 | 28.0948 | 27.9 | 10066 |
| 1723847400 | 27.7999 | 0.21 | 0.76 | 27.58 | 27.825 | 27.58 | 9884 |
| 1723761000 | 27.5896 | 0.93 | 3.47 | 27.42 | 27.5896 | 27.42 | 7097 |
| 1723674600 | 26.6641 | 0.05 | 0.19 | 26.69 | 26.69 | 26.41 | 6580 |
| 1723588200 | 26.6128 | 0.65 | 2.49 | 26.29 | 26.65 | 26.29 | 3449 |
| 1723501800 | 25.9667 | -0.16 | -0.61 | 26.18 | 26.18 | 25.9 | 20817 |
| 1723242600 | 26.1257 | 0.16 | 0.60 | 26 | 26.1257 | 26 | 13974 |
| 1723156200 | 25.9693 | 0.69 | 2.75 | 25.56 | 26.03 | 25.56 | 11653 |
| 1723069800 | 25.2745 | 0.16 | 0.66 | 25.75 | 26.09 | 25.2745 | 19428 |
| 1722983400 | 25.1095 | 0.35 | 1.41 | 25.01 | 25.4 | 25.01 | 48083 |
| 1722897000 | 24.76 | -0.76 | -2.97 | 24.405 | 25.2 | 24.405 | 45156 |
| 1722637800 | 25.5183 | -0.96 | -3.61 | 25.82 | 25.82 | 25.18 | 25927 |
| 1722551400 | 26.475 | -0.57 | -2.12 | 27.05 | 27.05 | 26.2745 | 5591 |
| 1722465000 | 27.0477 | 0.33 | 1.24 | 26.94 | 27.23 | 26.94 | 31610 |
| 1722378600 | 26.7164 | 0.13 | 0.50 | 26.81 | 26.81 | 26.58 | 29365 |
| 1722292200 | 26.5845 | -0.08 | -0.30 | 26.76 | 26.76 | 26.57 | 9852 |
| 1722033000 | 26.6639 | 0.05 | 0.20 | 26.92 | 26.92 | 26.56 | 30841 |
| 1721946600 | 26.61 | 0.25 | 0.95 | 26.42 | 27.06 | 26.42 | 6710 |
| 1721860200 | 26.3608 | -0.74 | -2.73 | 26.87 | 26.87 | 26.36 | 6157 |
| 1721773800 | 27.1 | -0.05 | -0.18 | 27.17 | 27.35 | 27.1 | 8865 |
| 1721687400 | 27.1484 | 0.39 | 1.44 | 27 | 27.1484 | 26.87 | 10963 |
| 1721428200 | 26.762 | -0.12 | -0.44 | 26.75 | 26.762 | 26.68 | 4447 |
| 1721341800 | 26.88 | -0.4 | -1.47 | 27.41 | 27.41 | 26.8 | 26406 |
| 1721255400 | 27.28 | -0.63 | -2.25 | 27.62 | 27.62 | 27.27 | 14733 |
| 1721169000 | 27.9066 | 0.5 | 1.81 | 27.57 | 27.93 | 27.57 | 16267 |
| 1721082600 | 27.411 | -0.08 | -0.29 | 27.57 | 27.59 | 27.38 | 24521 |
| 1720823400 | 27.4899 | 0.32 | 1.18 | 27.24 | 27.59 | 27.24 | 26353 |
| 1720737000 | 27.1695 | 0.12 | 0.44 | 27.3 | 27.33 | 27.09 | 4033 |
| 1720650600 | 27.05 | 0.05 | 0.19 | 26.89 | 27.0682 | 26.83 | 35925 |
| 1720564200 | 27 | -0.33 | -1.21 | 27.33 | 27.33 | 26.971 | 21056 |
| 1720477800 | 27.33 | -0.32 | -1.16 | 27.56 | 27.56 | 27.3 | 4745 |
| 1720218600 | 27.651 | 0.28 | 1.02 | 27.34 | 27.66 | 27.34 | 8867 |
| 1720040640 | 27.371 | 0.08 | 0.28 | 27.49 | 27.49 | 27.36 | 12981 |
| 1719959400 | 27.2947 | 0.19 | 0.69 | 27.21 | 27.2947 | 27.1908 | 9853 |
| 1719873000 | 27.1072 | 0.05 | 0.17 | 27.1 | 27.11 | 26.99 | 5377 |
| 1719613800 | 27.0608 | 0 | 0.00 | 27.0608 | 27.0608 | 27.0608 | 0 |
| 1719527400 | 27.0608 | 0.25 | 0.93 | 26.83 | 27.08 | 26.83 | 8621 |
| 1719441000 | 26.8127 | -0.01 | -0.04 | 26.71 | 26.8127 | 26.71 | 18997 |
| 1719354600 | 26.8231 | 0.1 | 0.39 | 26.68 | 26.8231 | 26.68 | 24752 |
| 1719268200 | 26.7189 | 0.03 | 0.10 | 26.64 | 26.83 | 26.64 | 13468 |
| 1719009000 | 26.6928 | 0.18 | 0.70 | 26.57 | 26.6928 | 26.53 | 18613 |
| 1718922600 | 26.5081 | -0.06 | -0.23 | 26.5 | 26.535 | 26.45 | 4747 |
| 1718749800 | 26.57 | -0.27 | -1.01 | 26.77 | 26.77 | 26.54 | 14750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
