Dark

LCO
LOGIQ Contrarian Opportunities ETF
stock NYSE ETF

At Close

0.00USD0.000%(0.00)10

27.86Bid 27.97Ask 0.11Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Oct 1, 2026 4:10:30 PM EDT

27.79USD0.000%(+27.79)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	27.7935	27.7935	27.7935	27.7935	+0.705%	11	0.000%
2026-09-30	27.5988	27.5988	27.5988	27.5988	-0.402%	11	+0.705%
2026-09-29	27.7102	27.7102	27.7102	27.7102	+0.324%	11	+0.301%
2026-09-28	27.6207	27.6207	27.6207	27.6207	-2.158%	9	+0.626%
2026-09-25	28.2298	28.2298	28.2298	28.2298	-0.237%	10	-1.546%
2026-09-24	28.2969	28.2969	28.2969	28.2969	-0.253%	12	-1.779%
2026-09-23	28.3686	28.3686	28.3686	28.3686	-1.607%	9	-2.027%
2026-09-22	28.8318	28.8318	28.8318	28.8318	+1.345%	10	-3.601%
2026-09-21	28.4491	28.4491	28.4491	28.4491	+1.202%	9	-2.304%
2026-09-18	28.1111	28.1111	28.1111	28.1111	+0.249%	9	-1.130%
2026-09-17	28.0413	28.0413	28.0413	28.0413	+1.885%	9	-0.884%
2026-09-16	27.5224	27.5224	27.5224	27.5224	-0.837%	9	+0.985%
2026-09-15	27.7547	27.7547	27.7547	27.7547	-0.229%	9	+0.140%
2026-09-14	27.8185	27.8185	27.8185	27.8185	-2.078%	44	-0.090%
2026-09-11	28.4087	28.4087	28.4087	28.4087	-0.111%	9	-2.166%
2026-09-10	28.4403	28.4403	28.4403	28.4403	-2.094%	25	-2.274%
2026-09-09	29.0485	29.0485	29.0485	29.0485	-0.150%	112	-4.320%
2026-09-08	29.0922	29.0922	29.0922	29.0922	+0.639%	43	-4.464%
2026-09-04	28.9075	28.9075	28.9075	28.9075	+0.602%	9	-3.854%
2026-09-03	28.7345	28.7345	28.7345	28.7345	+1.246%	7	-3.275%
2026-09-02	28.3810	28.3810	28.3810	28.3810	+1.305%	7	-2.070%
2026-09-01	28.0154	28.0154	28.0154	28.0154	-1.372%	8	-0.792%
2026-08-31	28.4052	28.4052	28.4052	28.4052	0.000%	16	-2.153%
2026-08-28	28.4052	28.4052	28.4052	28.4052	-1.757%	9	-2.153%
2026-08-27	28.9132	28.9132	28.9132	28.9132	+1.086%	7	-3.873%
2026-08-26	28.6027	28.6027	28.6027	28.6027	-0.275%	7	-2.829%
2026-08-25	28.6817	28.6817	28.6817	28.6817	+0.969%	7	-3.097%
2026-08-24	28.4900	28.4900	28.4065	28.4065	-0.872%	111	-2.158%
2026-08-21	28.4700	28.6564	28.4700	28.6564	+0.997%	1,209	-3.011%
2026-08-20	28.3734	28.3734	28.3734	28.3734	+0.619%	7	-2.044%
2026-08-19	28.1988	28.1988	28.1988	28.1988	+1.922%	28	-1.437%
2026-08-18	27.6671	27.6671	27.6671	27.6671	-2.525%	7	+0.457%
2026-08-17	28.3838	28.3838	28.3838	28.3838	+1.017%	11	-2.080%
2026-08-14	28.0981	28.0981	28.0981	28.0981	+0.744%	9	-1.084%
2026-08-13	27.8905	27.8905	27.8905	27.8905	-0.007%	7	-0.348%
2026-08-12	27.8924	27.8924	27.8924	27.8924	+1.383%	7	-0.355%
2026-08-11	27.5118	27.5118	27.5118	27.5118	+0.392%	7	+1.024%
2026-08-10	27.4045	27.4045	27.4045	27.4045	+0.850%	59	+1.419%
2026-08-07	27.1735	27.1735	27.1735	27.1735	+1.684%	6	+2.282%
2026-08-06	26.7236	26.7236	26.7236	26.7236	-0.514%	11	+4.004%
2026-08-05	26.8617	26.8617	26.8617	26.8617	+0.037%	11	+3.469%
2026-08-04	26.5000	26.8517	26.5000	26.8517	+2.376%	184	+3.507%
2026-08-03	26.2286	26.2286	26.2286	26.2286	+2.084%	170	+5.966%
2026-07-31	25.6932	25.6932	25.6932	25.6932	-0.438%	70	+8.175%
2026-07-30	25.8062	25.8062	25.8062	25.8062	+4.074%	7	+7.701%
2026-07-29	24.7960	24.7960	24.7960	24.7960	-1.869%	7	+12.089%
2026-07-28	25.2683	25.2683	25.2683	25.2683	-2.007%	6	+9.994%
2026-07-27	25.7858	25.7858	25.7858	25.7858	-1.011%	7	+7.786%
2026-07-24	26.0491	26.0491	26.0491	26.0491	-1.332%	8	+6.697%
2026-07-23	26.4007	26.4007	26.4007	26.4007	-0.668%	13	+5.276%
2026-07-22	26.5782	26.5782	26.5782	26.5782	+0.826%	11	+4.573%
2026-07-21	26.3604	26.3604	26.3604	26.3604	+2.646%	12	+5.437%
2026-07-20	25.6809	25.6809	25.6809	25.6809	+0.515%	10	+8.226%
2026-07-17	25.5494	25.5494	25.5494	25.5494	-0.359%	11	+8.783%
2026-07-16	25.6414	25.6414	25.6414	25.6414	-2.515%	7	+8.393%
2026-07-15	26.3028	26.3028	26.3028	26.3028	-0.682%	6	+5.667%
2026-07-14	26.4835	26.4835	26.4835	26.4835	+1.248%	6	+4.946%
2026-07-13	26.1570	26.1570	26.1570	26.1570	-1.471%	40	+6.256%
2026-07-10	26.5476	26.5476	26.5476	26.5476	+0.072%	6	+4.693%
2026-07-09	26.5285	26.5285	26.5285	26.5285	+1.495%	11	+4.768%
2026-07-08	26.1378	26.1378	26.1378	26.1378	-0.062%	7	+6.335%
2026-07-07	26.1541	26.1541	26.1541	26.1541	-1.715%	7	+6.268%
2026-07-06	26.6106	26.6106	26.6106	26.6106	+1.005%	9	+4.445%
2026-07-02	26.3457	26.3457	26.3457	26.3457	-0.536%	7	+5.495%
2026-07-01	26.7000	26.7200	26.4877	26.4877	-1.807%	2,637	+4.930%
2026-06-30	26.9751	26.9751	26.9751	26.9751	+0.871%	43	+3.034%
2026-06-29	26.7421	26.7421	26.7421	26.7421	-0.411%	6	+3.932%
2026-06-26	26.8525	26.8525	26.8525	26.8525	-0.443%	0	+3.504%
2026-06-25	26.9720	26.9720	26.9720	26.9720	+1.442%	2	+3.046%
2026-06-24	26.5886	26.5886	26.5886	26.5886	-1.745%	1	+4.532%
2026-06-23	27.0607	27.0607	27.0607	27.0607	-2.929%	2	+2.708%
2026-06-22	27.8772	27.8772	27.8772	27.8772	-0.075%	3	-0.300%
2026-06-18	27.8982	27.8982	27.8982	27.8982	+0.717%	3	-0.375%
2026-06-17	27.6997	27.6997	27.6997	27.6997	-1.146%	2	+0.339%
2026-06-16	28.0207	28.0207	28.0207	28.0207	-0.732%	1	-0.811%
2026-06-15	28.2273	28.2273	28.2273	28.2273	+1.885%	0	-1.537%
2026-06-12	27.7050	27.7050	27.7050	27.7050	+1.196%	8	+0.319%
2026-06-11	27.3776	27.3776	27.3776	27.3776	+3.167%	0	+1.519%
2026-06-10	26.5371	26.5371	26.5371	26.5371	-1.194%	10	+4.735%
2026-06-09	26.8578	26.8578	26.8578	26.8578	-1.708%	0	+3.484%
2026-06-08	27.3246	27.3246	27.3246	27.3246	+1.333%	0	+1.716%
2026-06-05	26.9651	26.9651	26.9651	26.9651	-5.637%	0	+3.072%
2026-06-04	28.5759	28.5759	28.5759	28.5759	+0.044%	2	-2.738%
2026-06-03	28.5633	28.5633	28.5633	28.5633	-1.301%	74	-2.695%
2026-06-02	28.9398	28.9398	28.9398	28.9398	+1.112%	0.033644	-3.961%
2026-06-01	28.6216	28.6216	28.6216	28.6216	+0.804%	1	-2.893%
2026-05-29	28.3933	28.3933	28.3933	28.3933	+0.169%	2	-2.112%
2026-05-28	28.3455	28.3455	28.3455	28.3455	+1.035%	10	-1.947%
2026-05-27	28.0551	28.0551	28.0551	28.0551	-0.526%	1	-0.932%
2026-05-26	28.2034	28.2034	28.2034	28.2034	+1.787%	4	-1.453%
2026-05-22	27.7082	27.7082	27.7082	27.7082	-0.511%	0	+0.308%
2026-05-21	27.8504	27.8504	27.8504	27.8504	+0.803%	0	-0.204%
2026-05-20	27.6286	27.6286	27.6286	27.6286	+1.376%	4	+0.597%
2026-05-19	27.2537	27.2537	27.2537	27.2537	-0.966%	0	+1.981%
2026-05-18	27.5195	27.5195	27.5195	27.5195	-0.643%	0	+0.996%
2026-05-15	27.6977	27.6977	27.6977	27.6977	-2.610%	0	+0.346%
2026-05-14	28.4401	28.4401	28.4401	28.4401	-0.440%	2	-2.274%
2026-05-13	28.5657	28.5657	28.5657	28.5657	+0.010%	0	-2.703%
2026-05-12	28.5629	28.5629	28.5629	28.5629	-0.718%	0	-2.694%
2026-05-11	28.7694	28.7694	28.7694	28.7694	+1.941%	0	-3.392%
2026-05-08	28.2217	28.2217	28.2217	28.2217	+1.783%	11	-1.517%
2026-05-07	27.7273	27.7273	27.7273	27.7273	-1.685%	4	+0.239%
2026-05-06	28.2024	28.2024	28.2024	28.2024	+1.845%	0	-1.450%
2026-05-05	27.6916	27.6916	27.6916	27.6916	+0.971%	1	+0.368%
2026-05-04	27.4252	27.4252	27.4252	27.4252	+0.251%	18	+1.343%
2026-05-01	27.3565	27.3565	27.3565	27.3565	+0.146%	7	+1.597%
2026-04-30	27.3167	27.3167	27.3167	27.3167	+1.650%	17	+1.745%
2026-04-29	26.8732	26.8732	26.8732	26.8732	-0.028%	8	+3.425%
2026-04-28	26.8808	26.8808	26.8808	26.8808	-1.750%	5	+3.395%
2026-04-27	27.3596	27.3596	27.3596	27.3596	+0.338%	0	+1.586%
2026-04-24	27.2675	27.2675	27.2675	27.2675	+0.874%	0	+1.929%
2026-04-23	27.0313	27.0313	27.0313	27.0313	-0.917%	0	+2.820%
2026-04-22	27.2815	27.2815	27.2815	27.2815	+1.856%	0	+1.877%
2026-04-21	26.7844	26.7844	26.7844	26.7844	-1.856%	23	+3.767%
2026-04-20	27.2908	27.2908	27.2908	27.2908	-0.405%	4	+1.842%
2026-04-17	27.4019	27.4019	27.4019	27.4019	+0.529%	0	+1.429%
2026-04-16	27.2577	27.2577	27.2577	27.2577	+0.545%	0	+1.966%
2026-04-15	27.1100	27.1100	27.1100	27.1100	+0.002%	1	+2.521%
2026-04-14	27.1094	27.1094	27.1094	27.1094	+0.760%	0	+2.523%
2026-04-13	26.9049	26.9049	26.9049	26.9049	+0.616%	13	+3.303%
2026-04-10	26.7403	26.7403	26.7403	26.7403	+0.602%	0	+3.939%
2026-04-09	26.5802	26.5802	26.5802	26.5802	-0.161%	0	+4.565%
2026-04-08	26.6230	26.6230	26.6230	26.6230	+1.448%	0	+4.397%
2026-04-07	26.2429	26.2429	26.2429	26.2429	+0.292%	0	+5.909%
2026-04-06	26.1666	26.1666	26.1666	26.1666	-0.011%	0	+6.217%
2026-04-02	26.1695	26.1695	26.1695	26.1695	+0.286%	0	+6.206%
2026-04-01	26.0949	26.0949	26.0949	26.0949	+0.915%	0	+6.509%
2026-03-31	25.8582	25.8582	25.8582	25.8582	+2.315%	0	+7.484%
2026-03-30	25.2732	25.2732	25.2732	25.2732	-1.687%	12	+9.972%
2026-03-27	25.7068	25.7068	25.7068	25.7068	+0.872%	4	+8.117%
2026-03-26	25.4847	25.4847	25.4847	25.4847	-2.346%	0.039	+9.060%
2026-03-25	26.0970	26.0970	26.0970	26.0970	+1.169%	0.038	+6.501%
2026-03-24	25.7954	25.7954	25.7954	25.7954	+0.909%	0	+7.746%
2026-03-23	25.5630	25.5630	25.5630	25.5630	+1.175%	0.117	+8.726%
2026-03-20	25.4000	25.4001	25.2400	25.2662	-2.364%	2,864	+10.003%
2026-03-19	25.7800	25.8779	25.7200	25.8779	-0.530%	1,694	+7.402%
2026-03-18	26.0158	26.0158	26.0158	26.0158	-1.395%	0	+6.833%
2026-03-17	26.3839	26.3839	26.3839	26.3839	+0.113%	0	+5.343%
2026-03-16	26.4800	26.4800	26.3542	26.3542	+1.181%	400	+5.461%
2026-03-13	26.4100	26.4100	26.0466	26.0466	-1.865%	109	+6.707%
2026-03-12	26.6200	26.6200	26.5415	26.5415	-1.193%	230	+4.717%
2026-03-11	26.8300	26.8620	26.8200	26.8620	+0.386%	314	+3.468%
2026-03-10	26.7587	26.7587	26.7587	26.7587	+0.438%	8	+3.867%
2026-03-09	26.0500	26.6420	25.3000	26.6420	+1.624%	7,659	+4.322%
2026-03-06	26.8450	26.8450	26.2163	26.2163	-1.636%	300	+6.016%
2026-03-05	26.8700	26.8700	26.4800	26.6522	-2.369%	301	+4.282%
2026-03-04	27.3100	27.3100	27.2989	27.2989	+1.281%	205	+1.812%
2026-03-03	26.9500	26.9537	26.9470	26.9537	-3.566%	4,291	+3.116%
2026-03-02	27.9504	27.9504	27.9504	27.9504	+0.555%	49	-0.561%
2026-02-27	27.7960	27.7960	27.7960	27.7960	+0.611%	0	-0.009%
2026-02-26	27.6273	27.6273	27.6273	27.6273	+0.209%	4	+0.602%
2026-02-25	27.5698	27.5698	27.5698	27.5698	+0.407%	10	+0.811%
2026-02-24	27.4580	27.4580	27.4580	27.4580	+0.985%	12	+1.222%
2026-02-23	27.1903	27.1903	27.1903	27.1903	-0.215%	29	+2.218%
2026-02-20	27.1900	27.2489	27.1900	27.2489	+0.984%	791	+1.999%
2026-02-19	26.9833	26.9833	26.9833	26.9833	+1.110%	77	+3.003%
2026-02-18	26.6872	26.6872	26.6872	26.6872	+1.819%	2	+4.145%
2026-02-17	26.1250	26.2105	26.1250	26.2105	-1.467%	355	+6.040%
2026-02-13	26.5000	26.6006	26.5000	26.6006	+1.640%	117	+4.484%
2026-02-12	26.1713	26.1713	26.1713	26.1713	-3.541%	1	+6.198%
2026-02-11	27.1321	27.1321	27.1321	27.1321	+1.437%	3	+2.438%
2026-02-10	26.7477	26.7477	26.7477	26.7477	-1.014%	3	+3.910%
2026-02-09	27.0216	27.0216	27.0216	27.0216	+2.201%	0	+2.857%
2026-02-06	26.4396	26.4396	26.4396	26.4396	+3.950%	65	+5.121%
2026-02-05	25.6700	25.6700	25.4350	25.4350	-3.810%	230	+9.273%
2026-02-04	26.2700	26.4425	26.2700	26.4425	-1.675%	1,550	+5.109%
2026-02-03	26.8929	26.8929	26.8929	26.8929	+2.140%	40	+3.349%
2026-02-02	26.3294	26.3294	26.3294	26.3294	-0.826%	2	+5.561%
2026-01-30	26.5488	26.5488	26.5488	26.5488	-6.032%	24	+4.688%
2026-01-29	28.2530	28.2530	28.2530	28.2530	-0.700%	5	-1.626%
2026-01-28	28.2800	28.4523	28.2799	28.4523	+1.389%	1,688	-2.315%
2026-01-27	28.0626	28.0626	28.0626	28.0626	+1.458%	5	-0.959%
2026-01-26	28.1200	28.1201	27.6594	27.6594	-0.498%	752	+0.485%
2026-01-23	27.7977	27.7977	27.7977	27.7977	+1.545%	21	-0.015%
2026-01-22	27.3748	27.3748	27.3748	27.3748	+1.322%	3	+1.530%
2026-01-21	27.0500	27.0500	27.0126	27.0175	+1.367%	671	+2.872%
2026-01-20	26.6532	26.6532	26.6532	26.6532	+0.727%	1	+4.278%
2026-01-16	26.4608	26.4608	26.4608	26.4608	+0.571%	33	+5.037%
2026-01-15	26.3106	26.3106	26.3106	26.3106	-0.260%	0	+5.636%
2026-01-14	26.3792	26.3792	26.3792	26.3792	+0.916%	0	+5.361%
2026-01-13	26.2000	26.2200	26.0915	26.1398	+0.517%	2,635	+6.326%
2026-01-12	25.9000	26.0054	25.9000	26.0054	+2.852%	212	+6.876%
2026-01-09	25.2843	25.2843	25.2843	25.2843	+1.079%	12	+9.924%
2026-01-08	25.0144	25.0144	25.0144	25.0144	0.000%	0	+11.110%

.dark-mode .kJ2lcH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kJ2lcH{ color: #333333; background-color: white; border: 2px solid #333333; }LCOLOGIQ Contrarian Opportunities ETFstock NYSE ETF

LCO
LOGIQ Contrarian Opportunities ETF
stock NYSE ETF