Dark

LCG
Sterling Capital Focus Equity ETF
stock NYSE

Inactive

Nov 17, 2025

33.08USD-0.075%(-0.02)4,470

Pre-market

0.00USD-100.000%(-33.11)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-17	33.080000	33.1106	33.080000	33.0803	-0.075%	4,470	0.000%
2025-11-14	33.190000	33.1900	33.080000	33.1050	0.000%	372	-0.075%
2025-11-13	33.070000	33.1050	33.070000	33.1050	-0.000%	2,497	-0.075%
2025-11-12	33.087800	33.1109	33.070100	33.1051	-0.615%	7,770	-0.075%
2025-11-11	33.290000	33.3100	33.280000	33.3100	-0.063%	1,915	-0.690%
2025-11-10	33.070000	33.3309	32.970000	33.3309	+1.221%	8,458	-0.752%
2025-11-07	32.589000	32.9287	32.430000	32.9287	-0.015%	4,395	+0.460%
2025-11-06	33.280000	33.2800	32.790000	32.9335	-2.294%	27,149	+0.446%
2025-11-05	33.705200	33.7069	33.705200	33.7069	-0.034%	316	-1.859%
2025-11-04	33.981000	34.0300	33.630000	33.7184	-1.794%	55,703	-1.892%
2025-11-03	34.260000	34.3800	34.010000	34.3343	+1.155%	53,595	-3.652%
2025-10-31	33.910000	34.0200	33.585000	33.9421	+1.053%	170,324	-2.539%
2025-10-30	33.520000	33.8500	33.520000	33.5885	+0.200%	52,918	-1.513%
2025-10-29	33.793600	33.7936	33.330000	33.5214	-0.883%	48,220	-1.316%
2025-10-28	33.940000	33.9400	33.820000	33.8200	-0.363%	49,660	-2.187%
2025-10-27	33.950000	33.9500	33.820000	33.9433	+0.902%	9,295	-2.542%
2025-10-24	33.450000	33.7980	33.450000	33.6398	+0.806%	17,276	-1.663%
2025-10-23	33.370900	33.3709	33.370900	33.3709	+0.692%	195	-0.871%
2025-10-22	33.141400	33.1414	33.141400	33.1414	-0.697%	249	-0.184%
2025-10-21	33.200000	33.3740	33.200000	33.3740	+0.526%	2,332	-0.880%
2025-10-20	33.199400	33.1994	33.199400	33.1994	+1.547%	2	-0.359%
2025-10-17	32.471000	32.6937	32.470000	32.6937	+0.519%	2,064	+1.182%
2025-10-16	32.930000	32.9300	32.460000	32.5250	-0.088%	13,594	+1.707%
2025-10-15	32.770000	32.7700	32.553800	32.5538	+0.013%	428	+1.617%
2025-10-14	32.090000	32.6510	32.090000	32.5497	+0.130%	749	+1.630%
2025-10-13	32.510000	32.5100	32.507300	32.5073	+1.462%	305	+1.763%
2025-10-10	32.670000	32.6700	32.039000	32.0390	-3.616%	2,944	+3.250%
2025-10-09	33.380000	33.3800	33.190000	33.2409	-0.645%	991	-0.483%
2025-10-08	33.480000	33.4899	33.450000	33.4566	+0.743%	1,402	-1.125%
2025-10-07	33.640000	33.6400	33.210000	33.2100	-1.214%	1,050	-0.391%
2025-10-06	33.660000	33.7000	33.610000	33.6181	+1.094%	1,358	-1.600%
2025-10-03	33.240000	33.2710	33.240000	33.2543	+0.375%	700	-0.523%
2025-10-02	33.040000	33.1301	33.030000	33.1301	+1.307%	3,307	-0.150%
2025-10-01	32.562000	32.7027	32.450000	32.7027	-0.464%	1,340	+1.155%
2025-09-30	32.700000	32.8550	32.700000	32.8550	-0.357%	892	+0.686%
2025-09-29	32.970000	32.9728	32.930000	32.9728	+0.637%	594	+0.326%
2025-09-26	32.570000	32.7899	32.570000	32.7640	+0.337%	1,067	+0.965%
2025-09-25	32.570000	32.6539	32.460000	32.6539	-0.289%	998	+1.306%
2025-09-24	33.060000	33.1100	32.748700	32.7487	-1.209%	2,309	+1.013%
2025-09-23	33.451000	33.4510	33.110000	33.1494	-1.213%	1,294	-0.208%
2025-09-22	33.340000	33.5566	33.340000	33.5566	+0.358%	335	-1.419%
2025-09-19	33.250000	33.4369	33.250000	33.4369	+0.069%	2,939	-1.066%
2025-09-18	33.460000	33.4600	33.310000	33.4140	+1.284%	2,665	-0.999%
2025-09-17	33.090000	33.1500	32.960000	32.9905	+0.329%	2,349	+0.272%
2025-09-16	32.770000	32.8822	32.770000	32.8822	-0.147%	2,592	+0.602%
2025-09-15	32.890100	32.9306	32.890100	32.9306	+1.271%	3,497	+0.455%
2025-09-12	32.440000	32.5174	32.440000	32.5174	-0.624%	815	+1.731%
2025-09-11	32.700000	32.7217	32.700000	32.7217	+1.572%	337	+1.096%
2025-09-10	32.682500	32.6825	32.100000	32.2154	-2.852%	3,670	+2.685%
2025-09-09	32.990000	33.1611	32.990000	33.1611	+0.488%	4,150	-0.244%
2025-09-08	32.800000	33.0150	32.800000	33.0000	+1.000%	7,862	+0.243%
2025-09-05	32.650000	32.6900	32.650000	32.6733	+0.692%	1,608	+1.246%
2025-09-04	32.000000	32.4487	31.870000	32.4487	+0.855%	2,988	+1.946%
2025-09-03	32.100000	32.1737	32.020000	32.1737	+0.473%	3,239	+2.818%
2025-09-02	31.960000	32.0222	31.770000	32.0222	-1.548%	3,432	+3.304%
2025-08-29	32.450000	32.5257	32.440000	32.5257	-0.610%	2,021	+1.705%
2025-08-28	32.680000	32.7254	32.680000	32.7254	+0.545%	2,371	+1.084%
2025-08-27	32.341000	32.5481	32.341000	32.5481	+1.767%	1,494	+1.635%
2025-08-26	31.940000	31.9829	31.940000	31.9829	-0.540%	841	+3.431%
2025-08-25	32.407500	32.4075	32.156400	32.1564	-0.866%	623	+2.873%
2025-08-22	31.620000	32.4400	31.380000	32.4374	+2.488%	2,037	+1.982%
2025-08-21	31.630100	31.6800	31.620000	31.6500	-0.803%	4,266	+4.519%
2025-08-20	31.870000	31.9061	31.870000	31.9061	-0.328%	1,835	+3.680%
2025-08-19	32.110000	32.2700	32.011200	32.0112	-0.317%	429	+3.340%
2025-08-18	32.090000	32.1295	32.050000	32.1130	+0.412%	3,563	+3.012%
2025-08-15	31.880000	31.9811	31.880000	31.9811	+0.254%	852	+3.437%
2025-08-14	31.670000	31.9000	31.670000	31.9000	-1.188%	8,035	+3.700%
2025-08-13	32.070000	32.2836	32.070000	32.2836	+0.904%	1,310	+2.468%
2025-08-12	31.980000	31.9943	31.931000	31.9943	+0.422%	2,141	+3.394%
2025-08-11	32.190000	32.2800	31.830000	31.8600	-1.235%	1,990	+3.830%
2025-08-08	32.241000	32.2699	32.240000	32.2583	-0.308%	1,141	+2.548%
2025-08-07	32.840000	32.8400	32.130000	32.3579	-0.592%	1,070	+2.233%
2025-08-06	32.490000	32.5700	32.490000	32.5505	+1.309%	4,192	+1.628%
2025-08-05	32.550000	32.5500	32.129900	32.1299	-1.093%	892	+2.958%
2025-08-04	32.220000	32.4848	32.220000	32.4848	+4.101%	1,202	+1.833%
2025-08-01	31.330100	31.3301	31.145000	31.2052	-2.339%	548	+6.009%
2025-07-31	32.453000	32.4800	31.952600	31.9526	-2.046%	2,712	+3.529%
2025-07-30	32.690000	32.8200	32.470000	32.6200	-0.419%	6,051	+1.411%
2025-07-29	32.710000	32.7700	32.655000	32.7573	-0.002%	4,155	+0.986%
2025-07-28	32.779900	32.7800	32.757800	32.7578	-0.042%	882	+0.984%
2025-07-25	32.590000	32.7716	32.590000	32.7716	+0.816%	253	+0.942%
2025-07-24	32.360000	32.5600	32.360000	32.5064	+0.650%	3,251	+1.765%
2025-07-23	31.960000	32.3500	31.960000	32.2964	+1.373%	5,942	+2.427%
2025-07-22	31.780000	31.8800	31.780000	31.8590	+0.018%	8,170	+3.833%
2025-07-21	31.880100	31.9300	31.853200	31.8532	+0.444%	1,226	+3.852%
2025-07-18	31.820000	31.8200	31.610100	31.7123	+0.073%	1,221	+4.314%
2025-07-17	31.570000	31.7300	31.570000	31.6892	+0.725%	1,269	+4.390%
2025-07-16	31.360000	31.4612	31.130000	31.4612	+0.183%	4,413	+5.146%
2025-07-15	31.580000	31.5800	31.400000	31.4037	-0.179%	5,906	+5.339%
2025-07-14	31.370000	31.5500	31.370000	31.4600	+0.368%	5,405	+5.150%
2025-07-11	31.470000	31.5280	31.344600	31.3446	-1.305%	3,779	+5.537%
2025-07-10	31.850000	31.8500	31.759100	31.7591	-0.973%	301	+4.160%
2025-07-09	32.090000	32.1200	31.780000	32.0712	+0.793%	5,687	+3.146%
2025-07-08	31.760000	31.8410	31.760000	31.8189	+0.075%	1,448	+3.964%
2025-07-07	31.795000	31.7950	31.795000	31.7950	-0.566%	58	+4.042%
2025-07-03	31.930000	32.0300	31.930000	31.9761	+1.263%	741	+3.453%
2025-07-02	31.577400	31.5774	31.577400	31.5774	-0.119%	309	+4.759%
2025-07-01	31.560000	31.6150	31.560000	31.6150	-0.058%	266	+4.635%
2025-06-30	31.530000	31.6335	31.500000	31.6335	+0.497%	378	+4.574%
2025-06-27	31.420000	31.4771	31.420000	31.4771	+0.939%	168	+5.093%
2025-06-26	31.110000	31.1844	31.061000	31.1844	+0.257%	1,468	+6.080%
2025-06-25	31.183000	31.1830	31.104500	31.1045	-0.195%	1,252	+6.352%
2025-06-24	30.830000	31.1652	30.830000	31.1652	+2.285%	579	+6.145%
2025-06-23	30.150000	30.4689	30.150000	30.4689	+1.360%	494	+8.571%
2025-06-20	30.160000	30.2000	30.011000	30.0600	-1.357%	5,907	+10.048%
2025-06-18	30.570100	30.5701	30.473400	30.4734	-1.134%	629	+8.555%
2025-06-17	30.750000	30.8228	30.750000	30.8228	-0.859%	102	+7.324%
2025-06-16	31.010000	31.2201	31.010000	31.0900	+1.218%	758	+6.402%
2025-06-13	31.015000	31.0150	30.715900	30.7159	-2.060%	596	+7.698%
2025-06-12	31.370000	31.3700	31.362100	31.3621	-0.326%	180	+5.479%
2025-06-11	31.580000	31.5800	31.464700	31.4647	-0.321%	1,889	+5.135%
2025-06-10	31.420000	31.5700	31.420000	31.5660	+0.947%	578	+4.797%
2025-06-09	31.340000	31.3400	31.270000	31.2700	-0.196%	4,152	+5.789%
2025-06-06	31.380000	31.3810	31.331300	31.3313	+0.928%	1,681	+5.582%
2025-06-05	31.080000	31.2303	30.930000	31.0432	+1.070%	4,245	+6.562%
2025-06-04	30.710000	30.7147	30.710000	30.7147	+0.239%	1,747	+7.702%
2025-06-03	30.310000	30.6416	30.310000	30.6416	+0.659%	6,032	+7.959%
2025-06-02	29.950000	30.4410	29.950000	30.4410	-0.016%	13,801	+8.670%
2025-05-30	30.200000	30.4460	30.200000	30.4460	+0.006%	150	+8.652%
2025-05-29	30.605000	30.6050	30.400000	30.4442	+1.347%	4,329	+8.659%
2025-05-28	30.400000	30.4200	30.010000	30.0396	-1.267%	34,689	+10.122%
2025-05-27	30.260000	30.4725	30.260000	30.4252	+2.129%	922	+8.727%
2025-05-23	29.630000	29.8200	29.630000	29.7910	-1.276%	5,326	+11.041%
2025-05-22	30.060000	30.2600	30.060000	30.1760	+0.419%	4,681	+9.625%
2025-05-21	30.500000	30.5000	30.050000	30.0500	-1.862%	1,126	+10.084%
2025-05-20	30.640000	30.6400	30.480000	30.6200	-0.713%	13,567	+8.035%
2025-05-19	30.740000	30.8400	30.720000	30.8400	-0.077%	2,083	+7.264%
2025-05-16	30.610000	30.8637	30.610000	30.8637	+0.349%	1,557	+7.182%
2025-05-15	30.580000	30.8600	30.580000	30.7565	-0.206%	6,273	+7.555%
2025-05-14	30.760000	30.8200	30.740000	30.8200	-0.162%	914	+7.334%
2025-05-13	30.800000	30.9800	30.800000	30.8700	+0.915%	6,211	+7.160%
2025-05-12	30.240000	30.5900	30.240000	30.5900	+4.653%	8,213	+8.141%
2025-05-09	29.390000	29.3900	29.230000	29.2300	-0.578%	3,305	+13.172%
2025-05-08	29.350000	29.6200	29.350000	29.4000	+1.124%	1,560	+12.518%
2025-05-07	28.840000	29.1400	28.840000	29.0732	+1.442%	2,301	+13.783%
2025-05-06	28.820000	28.8200	28.660000	28.6600	-1.036%	545	+15.423%
2025-05-05	29.090000	29.1800	28.960000	28.9600	-0.190%	866	+14.228%
2025-05-02	28.850000	29.0500	28.850000	29.0150	+1.456%	850	+14.011%
2025-05-01	28.530000	28.7999	28.520000	28.5986	+1.439%	11,764	+15.671%
2025-04-30	27.950000	28.2000	27.950000	28.1930	-1.117%	2,349	+17.335%
2025-04-29	28.369900	28.5300	28.369900	28.5116	+0.994%	432	+16.024%
2025-04-28	28.350000	28.3500	28.231000	28.2310	-0.490%	694	+17.177%
2025-04-25	28.380000	28.3800	28.370000	28.3700	-0.665%	494	+16.603%
2025-04-24	28.160000	28.5600	28.160000	28.5600	+3.441%	2,515	+15.827%
2025-04-23	28.150000	28.1500	27.610000	27.6100	+2.525%	300	+19.813%
2025-04-22	26.540000	27.0599	26.540000	26.9300	+2.785%	4,220	+22.838%
2025-04-21	26.330000	26.3300	26.200400	26.2004	-2.383%	184	+26.259%
2025-04-17	26.890000	26.9482	26.830000	26.8400	-0.112%	2,870	+23.250%
2025-04-16	27.050000	27.0500	26.870000	26.8700	-1.872%	934	+23.112%
2025-04-15	27.381000	27.3827	27.380000	27.3827	+0.561%	788	+20.807%
2025-04-14	27.320000	27.3200	27.230000	27.2300	+1.718%	723	+21.485%
2025-04-11	26.150000	26.7900	26.150000	26.7700	+1.557%	4,012	+23.572%
2025-04-10	26.890000	26.8900	26.090000	26.3595	-4.564%	5,533	+25.497%
2025-04-09	25.050000	27.6200	24.980000	27.6200	+11.651%	4,010	+19.769%
2025-04-08	26.040000	26.0400	24.600000	24.7378	-1.290%	8,651	+33.724%
2025-04-07	24.230000	25.8800	24.230000	25.0610	-0.265%	8,880	+31.999%
2025-04-04	25.610000	25.7200	25.127700	25.1277	-4.891%	3,277	+31.649%
2025-04-03	27.090000	27.0900	26.420000	26.4200	-6.872%	7,506	+25.209%
2025-04-02	27.610000	28.3900	27.610000	28.3697	+1.502%	5,097	+16.604%
2025-04-01	27.530000	27.9500	27.530000	27.9500	+0.681%	898	+18.355%
2025-03-31	27.430000	27.7610	27.430000	27.7610	-0.854%	514	+19.161%
2025-03-28	28.550000	28.5500	28.000000	28.0000	-2.521%	3,172	+18.144%
2025-03-27	28.770000	28.7700	28.670000	28.7241	-0.643%	3,069	+15.166%
2025-03-26	28.891000	28.9150	28.820000	28.9099	-1.769%	2,315	+14.426%
2025-03-25	29.440000	29.4400	29.415000	29.4304	+0.305%	458	+12.402%
2025-03-24	29.251000	29.3800	29.251000	29.3409	+1.702%	3,007	+12.745%
2025-03-21	28.520000	28.8890	28.520000	28.8500	+0.001%	4,144	+14.663%
2025-03-20	28.680000	28.9000	28.680000	28.8498	-0.424%	6,812	+14.664%
2025-03-19	28.600000	28.9727	28.600000	28.9727	+1.455%	9,570	+14.177%
2025-03-18	28.572200	28.5722	28.500000	28.5572	-1.157%	359	+15.839%
2025-03-17	28.626000	28.9218	28.626000	28.8915	+1.445%	1,589	+14.498%
2025-03-14	28.408700	28.4800	28.370000	28.4800	+2.520%	2,843	+16.153%
2025-03-13	28.031000	28.0310	27.720000	27.7800	-2.561%	15,289	+19.080%
2025-03-12	28.680000	28.6800	28.500000	28.5100	+0.828%	7,404	+16.031%
2025-03-11	28.275800	28.2758	28.275800	28.2758	-0.569%	237	+16.992%
2025-03-10	28.800000	28.8000	28.437700	28.4377	-3.498%	425	+16.326%
2025-03-07	29.110000	29.4890	28.785000	29.4684	-0.323%	6,975	+12.257%
2025-03-06	29.880000	30.1900	29.564000	29.5640	-3.438%	2,706	+11.894%
2025-03-05	29.970000	30.6500	29.970000	30.6165	+1.737%	6,742	+8.047%
2025-03-04	29.660000	30.2850	29.640000	30.0939	-0.285%	2,315	+9.924%
2025-03-03	30.781000	30.8300	30.045000	30.1800	-1.784%	6,942	+9.610%
2025-02-28	30.350000	30.7283	30.350000	30.7283	+1.392%	6,306	+7.654%
2025-02-27	31.110000	31.1100	30.306400	30.3064	-2.395%	6,013	+9.153%
2025-02-26	31.350000	31.3500	31.050000	31.0500	+0.177%	1,496	+6.539%
2025-02-25	30.920000	31.0300	30.790000	30.9951	-1.166%	1,465	+6.728%
2025-02-24	31.370000	31.4400	31.360700	31.3607	-0.122%	2,357	+5.483%
2025-02-21	32.210000	32.2100	31.399000	31.3990	-2.721%	5,216	+5.355%
2025-02-20	32.441000	32.4855	32.200000	32.2774	-1.422%	3,640	+2.487%
2025-02-19	32.630000	32.7700	32.590000	32.7431	-0.616%	3,596	+1.030%
2025-02-18	32.770000	32.9462	32.760000	32.9462	+0.697%	2,038	+0.407%
2025-02-14	32.720000	32.7200	32.710000	32.7182	-0.152%	3,480	+1.107%
2025-02-13	32.615000	32.7680	32.615000	32.7680	+2.695%	1,430	+0.953%
2025-02-12	31.730000	32.0000	31.720000	31.9080	-1.030%	3,308	+3.674%
2025-02-11	32.100100	32.2401	32.100100	32.2401	+0.120%	760	+2.606%
2025-02-10	32.200000	32.2014	32.190000	32.2014	+0.996%	2,155	+2.729%
2025-02-07	32.120000	32.1200	31.883900	31.8839	-1.583%	3,555	+3.752%
2025-02-06	32.470000	32.4700	32.300600	32.3967	-0.091%	5,869	+2.110%
2025-02-05	32.170000	32.4261	32.170000	32.4261	+0.900%	4,238	+2.018%
2025-02-04	32.157900	32.1579	32.137000	32.1370	+1.063%	616	+2.935%
2025-02-03	31.944800	31.9448	31.799100	31.7991	-0.012%	2,515	+4.029%
2025-01-31	32.160000	32.1800	31.803000	31.8030	+0.397%	7,775	+4.016%
2025-01-30	31.609900	31.7700	31.609900	31.6771	+0.722%	2,304	+4.430%
2025-01-29	31.450000	31.4500	31.450000	31.4500	-1.474%	0	+5.184%
2025-01-28	31.440000	32.0000	31.440000	31.9205	+1.769%	5,059	+3.633%
2025-01-27	30.890000	31.3657	30.890000	31.3657	-0.730%	3,924	+5.466%
2025-01-24	31.730000	31.7600	31.596300	31.5963	+0.046%	1,245	+4.697%
2025-01-23	31.320000	31.5818	31.320000	31.5818	+0.138%	10,407	+4.745%
2025-01-22	31.490000	31.6210	31.490000	31.5383	+0.799%	3,412	+4.889%
2025-01-21	31.040000	31.3200	31.030400	31.2883	+1.618%	4,152	+5.727%
2025-01-17	31.060000	31.0600	30.770000	30.7900	+0.239%	3,255	+7.438%
2025-01-16	30.775000	30.8000	30.690000	30.7165	+1.002%	2,365	+7.696%
2025-01-15	30.430000	30.4400	30.411900	30.4119	+2.080%	10,254	+8.774%
2025-01-14	29.810000	29.8700	29.630000	29.7921	+0.699%	1,352	+11.037%
2025-01-13	29.500000	29.5853	29.500000	29.5853	-1.176%	3,753	+11.813%
2025-01-10	30.120000	30.1200	29.820000	29.9373	-1.642%	3,729	+10.499%
2025-01-08	30.170000	30.4370	30.170000	30.4370	+0.602%	6,764	+8.684%
2025-01-07	30.350000	30.3500	30.190000	30.2548	-1.156%	2,417	+9.339%
2025-01-06	30.681000	30.6810	30.580000	30.6085	+1.647%	758	+8.076%
2025-01-03	29.970000	30.1124	29.961000	30.1124	+1.697%	464	+9.856%
2025-01-02	29.790000	29.7900	29.530000	29.6099	-0.295%	4,693	+11.720%
2024-12-31	30.010000	30.0100	29.697500	29.6975	-0.650%	552	+11.391%
2024-12-30	29.760000	29.9545	29.760000	29.8917	-1.129%	3,727	+10.667%
2024-12-27	30.405000	30.4050	30.170000	30.2329	-1.042%	2,815	+9.418%
2024-12-26	30.460000	30.5512	30.460000	30.5512	+0.087%	2,184	+8.278%
2024-12-24	30.340000	30.5247	30.310000	30.5247	+0.630%	2,498	+8.372%
2024-12-23	30.030000	30.3335	30.010000	30.3335	+0.109%	11,992	+9.055%
2024-12-20	30.405500	30.5700	30.300500	30.3005	+0.633%	2,934	+9.174%
2024-12-19	30.168800	30.2900	30.110000	30.1100	-1.060%	8,346	+9.865%
2024-12-18	31.500000	31.5700	30.432500	30.4325	-3.453%	12,016	+8.701%
2024-12-17	31.670000	31.7200	31.520000	31.5210	-0.442%	8,343	+4.947%
2024-12-16	31.590000	31.7800	31.590000	31.6610	+0.607%	996	+4.483%
2024-12-13	31.900000	31.9000	31.470000	31.4700	-1.379%	4,023	+5.117%
2024-12-12	31.960000	32.0626	31.910000	31.9100	-0.344%	1,490	+3.668%
2024-12-11	32.190000	32.1960	32.020000	32.0200	+1.105%	4,576	+3.311%
2024-12-10	32.070000	32.1000	31.620000	31.6700	-1.340%	14,408	+4.453%
2024-12-09	32.270000	32.2700	32.040000	32.1000	+0.219%	7,349	+3.054%
2024-12-06	32.160000	32.1600	31.990000	32.0300	+1.329%	4,623	+3.279%
2024-12-05	32.030000	32.0300	31.610000	31.6100	-1.736%	9,257	+4.651%
2024-12-04	32.050000	32.1684	32.050000	32.1684	+2.129%	19,775	+2.835%
2024-12-03	31.308200	31.5250	31.308200	31.4978	-0.058%	2,595	+5.024%
2024-12-02	31.380000	31.5280	31.380000	31.5161	+0.380%	487	+4.963%
2024-11-29	31.431900	31.4319	31.396900	31.3969	+0.723%	1,720	+5.362%
2024-11-27	31.020000	31.2100	31.020000	31.1716	-0.382%	5,675	+6.123%
2024-11-26	31.160000	31.2912	31.110000	31.2912	+0.659%	13,777	+5.718%
2024-11-25	31.070000	31.1700	31.000000	31.0863	+1.724%	2,563	+6.414%
2024-11-22	30.260000	30.5700	30.260000	30.5595	+1.165%	4,667	+8.249%
2024-11-21	30.190000	30.2214	30.170000	30.2077	+1.881%	4,621	+9.509%
2024-11-20	29.629000	29.6700	29.368200	29.6500	+0.201%	7,458	+11.569%
2024-11-19	29.530000	29.5905	29.530000	29.5905	+0.235%	3,912	+11.794%
2024-11-18	29.610000	29.6600	29.521200	29.5212	-0.001%	6,430	+12.056%
2024-11-15	29.579200	29.5792	29.470000	29.5215	-3.056%	3,680	+12.055%
2024-11-14	30.750000	30.7500	30.452200	30.4522	-1.461%	5,307	+8.630%
2024-11-13	30.930000	30.9537	30.903800	30.9038	+1.090%	3,377	+7.043%
2024-11-12	30.570500	30.5705	30.570500	30.5705	+1.408%	50	+8.210%
2024-11-11	30.164100	30.2500	30.145900	30.1459	+0.991%	7,951	+9.734%
2024-11-08	29.854900	29.8600	29.730000	29.8501	-0.094%	17,525	+10.821%
2024-11-07	29.880000	29.9596	29.878300	29.8783	+1.509%	519	+10.717%
2024-11-06	29.400000	29.4340	29.188300	29.4340	+1.972%	1,584	+12.388%
2024-11-05	28.870000	28.8700	28.864700	28.8647	+1.154%	418	+14.605%
2024-11-04	28.510000	28.5800	28.510000	28.5355	+0.065%	2,202	+15.927%
2024-11-01	28.460000	28.5600	28.450100	28.5170	+1.383%	4,140	+16.002%
2024-10-31	28.128000	28.1280	28.128000	28.1280	-2.214%	121	+17.606%
2024-10-30	28.790000	28.8300	28.764800	28.7648	-0.194%	639	+15.003%
2024-10-29	28.920000	28.9200	28.806900	28.8206	+0.905%	13,716	+14.780%
2024-10-28	28.660000	28.6600	28.562100	28.5621	+0.713%	416	+15.819%
2024-10-25	28.370000	28.4700	28.350000	28.3600	+0.710%	2,010	+16.644%
2024-10-24	28.220000	28.2600	28.160000	28.1600	+0.259%	10,165	+17.473%
2024-10-23	28.120000	28.1200	28.087300	28.0873	-1.861%	183	+17.777%
2024-10-22	28.610000	28.6600	28.515000	28.6200	-0.340%	4,840	+15.585%
2024-10-21	28.800000	28.8000	28.710000	28.7176	-0.630%	883	+15.192%
2024-10-18	28.814122	28.9400	28.814122	28.8996	+0.871%	5,689	+14.466%
2024-10-17	28.530000	28.7600	28.530000	28.6500	-0.244%	11,750	+15.464%
2024-10-16	28.990000	28.9900	28.710000	28.7200	-0.897%	1,483	+15.182%
2024-10-15	29.210000	29.2300	28.980000	28.9800	-1.633%	9,039	+14.149%
2024-10-14	29.419000	29.4750	29.419000	29.4610	+0.963%	605	+12.285%
2024-10-11	28.950000	29.2600	28.950000	29.1800	+0.756%	3,441	+13.366%
2024-10-10	28.760000	29.0000	28.742000	28.9610	-0.084%	7,648	+14.224%
2024-10-09	28.980000	28.9853	28.980000	28.9853	+1.560%	2,507	+14.128%
2024-10-08	28.450000	28.5600	28.450000	28.5400	+1.819%	1,254	+15.909%
2024-10-07	28.300000	28.3000	28.030000	28.0300	-1.629%	13,216	+18.017%
2024-10-04	28.460000	28.4943	28.460000	28.4943	+1.144%	10,119	+16.094%
2024-10-03	28.150000	28.2600	28.145000	28.1720	-0.618%	5,094	+17.423%
2024-10-02	28.350000	28.3700	28.347100	28.3471	+0.025%	5,422	+16.697%
2024-10-01	28.330000	28.5295	28.330000	28.3400	-1.631%	4,709	+16.727%
2024-09-30	28.790000	28.8100	28.675000	28.8100	-0.136%	3,564	+14.822%
2024-09-27	28.946500	28.9465	28.849300	28.8493	-0.072%	656	+14.666%
2024-09-26	29.060000	29.0600	28.740000	28.8700	+1.192%	11,320	+14.584%
2024-09-25	28.790000	28.7900	28.530000	28.5300	-1.178%	8,986	+15.949%
2024-09-24	28.840000	28.8999	28.820000	28.8700	-0.045%	17,409	+14.584%
2024-09-23	28.910000	28.9200	28.840000	28.8830	+0.059%	24,422	+14.532%
2024-09-20	28.730000	28.9000	28.730000	28.8660	-1.008%	8,109	+14.600%
2024-09-19	29.240000	29.2400	28.770000	29.1600	+3.039%	26,311	+13.444%
2024-09-18	28.290000	28.5700	28.190500	28.3000	-0.106%	21,650	+16.892%
2024-09-17	28.550000	28.5700	28.290000	28.3300	-0.141%	33,752	+16.768%
2024-09-16	28.330000	28.4300	28.260000	28.3700	+0.283%	33,711	+16.603%
2024-09-13	28.570000	28.5700	28.270100	28.2900	+0.316%	11,414	+16.933%
2024-09-12	28.050000	28.3200	28.050000	28.2008	+0.038%	7,536	+17.303%
2024-09-11	27.709800	28.2700	27.410000	28.1900	+1.257%	27,091	+17.348%
2024-09-10	27.715000	27.8400	27.600000	27.8400	+0.724%	20,137	+18.823%
2024-09-09	27.530000	27.6900	27.530000	27.6400	+1.692%	2,370	+19.683%
2024-09-06	27.650000	27.6500	27.150000	27.1800	-1.593%	17,867	+21.708%
2024-09-05	27.670000	27.7500	27.500000	27.6200	-0.397%	19,026	+19.769%
2024-09-04	27.570000	27.7900	27.570000	27.7300	+0.253%	31,795	+19.294%
2024-09-03	28.145000	28.1450	27.660000	27.6600	-2.261%	6,487	+19.596%
2024-08-30	28.320000	28.3200	28.240000	28.3000	+1.216%	760	+16.892%
2024-08-29	27.950000	28.2900	27.840000	27.9600	+0.431%	24,682	+18.313%
2024-08-28	27.890000	27.8900	27.700000	27.8400	-0.890%	67,277	+18.823%
2024-08-27	28.070000	28.1800	28.061000	28.0900	-0.419%	29,952	+17.765%
2024-08-26	28.380000	28.3800	28.208100	28.2081	-0.627%	15,812	+17.272%
2024-08-23	28.300600	28.4000	28.300000	28.3862	+1.585%	11,667	+16.537%
2024-08-22	28.410000	28.4100	27.940000	27.9434	-1.290%	70,011	+18.383%
2024-08-21	28.190000	28.3085	28.140000	28.3085	+1.110%	17,083	+16.856%
2024-08-20	28.010000	28.0350	27.910000	27.9976	-0.346%	46,142	+18.154%
2024-08-19	27.920000	28.0948	27.920000	28.0948	+1.061%	10,066	+17.745%
2024-08-16	27.680000	27.8250	27.656100	27.7999	+0.762%	9,884	+18.994%
2024-08-15	27.555000	27.5896	27.520000	27.5896	+3.471%	7,097	+19.901%
2024-08-14	26.490000	26.6700	26.410000	26.6641	+0.193%	6,580	+24.063%
2024-08-13	26.290000	26.6500	26.290000	26.6128	+2.488%	3,449	+24.302%
2024-08-12	26.180000	26.1800	25.900000	25.9667	-0.609%	20,817	+27.395%
2024-08-09	26.000000	26.1257	26.000000	26.1257	+0.602%	13,974	+26.620%
2024-08-08	25.560000	26.0300	25.560000	25.9693	+2.749%	11,653	+27.382%
2024-08-07	25.750000	26.0900	25.274500	25.2745	+0.657%	19,428	+30.884%
2024-08-06	25.190000	25.4000	25.109500	25.1095	+1.412%	48,083	+31.744%
2024-08-05	24.740000	25.2000	24.710000	24.7600	-2.972%	45,156	+33.604%
2024-08-02	25.820000	25.8200	25.180000	25.5183	-3.614%	25,927	+29.634%
2024-08-01	27.050000	27.0500	26.274500	26.4750	-2.117%	5,591	+24.949%
2024-07-31	27.070000	27.2300	27.010000	27.0477	+1.240%	31,610	+22.304%
2024-07-30	26.715000	26.7700	26.580000	26.7164	+0.496%	29,365	+23.820%
2024-07-29	26.760000	26.7600	26.570000	26.5845	-0.298%	9,852	+24.435%
2024-07-26	26.920000	26.9200	26.560000	26.6639	+0.203%	30,841	+24.064%
2024-07-25	26.460000	27.0600	26.450000	26.6100	+0.945%	6,710	+24.315%
2024-07-24	26.870000	26.8700	26.360000	26.3608	-2.728%	6,157	+25.491%
2024-07-23	27.350000	27.3500	27.100000	27.1000	-0.178%	8,865	+22.068%
2024-07-22	26.893700	27.1484	26.870000	27.1484	+1.444%	10,963	+21.850%
2024-07-19	26.709400	26.7620	26.680000	26.7620	-0.439%	4,447	+23.609%
2024-07-18	27.340000	27.3400	26.800000	26.8800	-1.466%	26,406	+23.067%
2024-07-17	27.510000	27.5100	27.270000	27.2800	-2.245%	14,733	+21.262%
2024-07-16	27.605000	27.9300	27.580000	27.9066	+1.808%	16,268	+18.539%
2024-07-15	27.530000	27.5900	27.380000	27.4110	-0.287%	24,521	+20.683%
2024-07-12	27.330000	27.5900	27.320000	27.4899	+1.179%	26,353	+20.336%
2024-07-11	27.300000	27.3300	27.090000	27.1695	+0.442%	4,033	+21.755%
2024-07-10	26.890000	27.0682	26.830000	27.0500	+0.185%	35,925	+22.293%
2024-07-09	27.250000	27.2500	26.971000	27.0000	-1.207%	21,056	+22.520%
2024-07-08	27.560000	27.5600	27.300000	27.3300	-1.161%	4,745	+21.040%
2024-07-05	27.340000	27.6600	27.340000	27.6510	+1.023%	8,867	+19.635%
2024-07-03	27.455000	27.4600	27.360000	27.3710	+0.280%	12,981	+20.859%
2024-07-02	27.190800	27.2947	27.190800	27.2947	+0.692%	9,853	+21.197%
2024-07-01	27.100000	27.1100	26.990000	27.1072	+0.338%	5,377	+22.035%
2024-06-28	27.180000	27.1800	27.015800	27.0158	-0.166%	1,789	+22.448%
2024-06-27	27.010000	27.0800	26.985000	27.0608	+0.925%	8,621	+22.244%
2024-06-26	26.810000	26.8127	26.760000	26.8127	-0.039%	18,997	+23.375%
2024-06-25	26.680000	26.8231	26.680000	26.8231	+0.390%	24,752	+23.328%
2024-06-24	26.820000	26.8300	26.710000	26.7189	+0.098%	13,468	+23.809%
2024-06-21	26.540000	26.6928	26.530000	26.6928	+0.697%	18,613	+23.930%
2024-06-20	26.485500	26.5350	26.450000	26.5081	-0.233%	4,747	+24.793%
2024-06-18	26.770000	26.7700	26.540000	26.5700	-1.009%	14,750	+24.502%
2024-06-17	26.580000	26.8490	26.550000	26.8407	+0.223%	6,686	+23.247%
2024-06-14	26.690000	26.8100	26.610000	26.7810	+0.226%	11,157	+23.522%
2024-06-13	26.769900	26.7699	26.720500	26.7205	-1.907%	570	+23.801%
2024-06-12	27.000000	27.4190	27.000000	27.2400	+1.870%	43,627	+21.440%
2024-06-11	26.525000	26.7700	26.525000	26.7400	-0.075%	10,219	+23.711%
2024-06-10	26.530000	26.7600	26.530000	26.7600	+0.476%	6,102	+23.618%
2024-06-07	26.710000	26.7600	26.585000	26.6331	-0.629%	12,229	+24.207%
2024-06-06	26.780000	26.8721	26.770000	26.8017	-0.072%	4,224	+23.426%
2024-06-05	26.540000	26.8400	26.540000	26.8210	+1.865%	19,011	+23.337%
2024-06-04	26.250000	26.3500	26.220000	26.3300	+0.777%	5,421	+25.637%
2024-06-03	26.325000	26.3250	25.950000	26.1270	-0.415%	23,534	+26.613%
2024-05-31	26.240000	26.2400	25.910000	26.2360	-1.126%	16,664	+26.087%
2024-05-30	26.990000	26.9900	26.471000	26.5347	-2.014%	15,817	+24.668%
2024-05-29	27.070000	27.2000	27.070000	27.0800	-1.048%	6,254	+22.158%

.dark-mode .lptYxR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lptYxR{ color: #333333; background-color: white; border: 2px solid #333333; }LCGSterling Capital Focus Equity ETFstock NYSE

LCG
Sterling Capital Focus Equity ETF
stock NYSE