Dark

LCR
Leuthold Core ETF
stock NYSE ETF

At Close

Sep 11, 2026 3:42:13 PM EDT

40.43USD+0.276%(+0.11)99,641

40.43Bid 40.48Ask 0.05Spread

Pre-market

0.00USD-100.000%(-40.32)0

After-hours

Sep 11, 2026 4:10:30 PM EDT

40.45USD+0.039%(+0.02)1

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	40.4700	40.4700	40.4200	40.4300	+0.276%	99,641	0.000%
2026-09-10	40.4200	40.4200	40.3100	40.3189	-0.642%	2,672	+0.276%
2026-09-09	40.6600	40.6600	40.5600	40.5793	-0.125%	423	-0.368%
2026-09-08	40.7300	40.7300	40.6300	40.6300	-0.468%	3,156	-0.492%
2026-09-04	40.8200	40.8209	40.8000	40.8209	-0.278%	701	-0.958%
2026-09-03	40.8950	40.9400	40.8950	40.9347	+0.622%	1,187	-1.233%
2026-09-02	40.6400	40.6815	40.6400	40.6815	+0.418%	2,687	-0.618%
2026-09-01	42.0300	42.0300	40.5000	40.5122	-0.558%	2,637	-0.203%
2026-08-31	41.0100	41.0100	40.6800	40.7397	-0.010%	1,203	-0.760%
2026-08-28	40.9700	40.9700	40.7350	40.7436	-0.539%	2,073	-0.770%
2026-08-27	40.8900	40.9644	40.8900	40.9644	+0.380%	354	-1.305%
2026-08-26	40.8300	40.8600	40.7900	40.8093	-0.065%	1,493	-0.929%
2026-08-25	40.7800	40.8360	40.7800	40.8360	+0.289%	1,486	-0.994%
2026-08-24	39.6000	40.7199	39.6000	40.7183	-0.169%	2,033	-0.708%
2026-08-21	40.7800	40.7872	40.7500	40.7872	+0.413%	1,480	-0.876%
2026-08-20	40.6100	40.6500	40.6000	40.6194	-0.352%	3,198	-0.466%
2026-08-19	40.8600	40.8600	40.7628	40.7628	+0.529%	632	-0.816%
2026-08-18	40.7300	40.7300	40.5483	40.5483	-0.448%	10,962	-0.292%
2026-08-17	40.7601	40.8500	40.7100	40.7309	-0.086%	5,033	-0.739%
2026-08-14	40.7700	40.7990	40.7500	40.7660	-0.003%	3,536	-0.824%
2026-08-13	40.5200	40.7800	40.5200	40.7674	+0.256%	836	-0.828%
2026-08-12	40.6500	40.7000	40.6500	40.6633	+0.241%	1,885	-0.574%
2026-08-11	40.5500	40.5700	40.5400	40.5657	-0.057%	1,123	-0.335%
2026-08-10	40.5800	40.6300	40.5800	40.5890	+0.131%	1,083	-0.392%
2026-08-07	40.3802	40.5357	40.3800	40.5357	+0.782%	13,151	-0.261%
2026-08-06	40.3200	40.3200	40.1850	40.2212	-0.185%	4,590	+0.519%
2026-08-05	40.4200	40.4200	40.2800	40.2957	+0.158%	4,969	+0.333%
2026-08-04	40.1800	40.2320	40.1800	40.2320	+1.248%	3,350	+0.492%
2026-08-03	39.7500	39.7500	39.6400	39.7362	+0.539%	10,119	+1.746%
2026-07-31	39.5400	39.5500	39.3600	39.5233	-0.092%	1,883	+2.294%
2026-07-30	39.4800	39.5597	39.4800	39.5597	+0.788%	384	+2.200%
2026-07-29	39.7100	39.7100	39.2506	39.2506	-0.739%	602	+3.005%
2026-07-28	39.5500	39.5700	39.5101	39.5428	+0.067%	2,903	+2.244%
2026-07-27	39.4450	39.5250	39.4450	39.5165	+0.197%	2,451	+2.312%
2026-07-24	39.4400	39.6200	39.4388	39.4388	+0.171%	983	+2.513%
2026-07-23	39.4600	39.4700	39.3400	39.3714	-0.488%	1,835	+2.689%
2026-07-22	39.5810	39.6800	39.5600	39.5646	-0.028%	4,311	+2.187%
2026-07-21	39.4900	39.5755	39.4899	39.5755	+0.765%	3,174	+2.159%
2026-07-20	39.3950	39.3950	39.2750	39.2750	-0.241%	1,404	+2.941%
2026-07-17	39.4200	39.4896	39.3700	39.3700	-0.279%	2,898	+2.692%
2026-07-16	39.5850	39.5850	39.4500	39.4800	-0.300%	5,984	+2.406%
2026-07-15	39.6500	39.6500	39.4650	39.5986	-0.102%	16,316	+2.100%
2026-07-14	39.6600	39.7000	39.6392	39.6392	+0.157%	1,050	+1.995%
2026-07-13	39.5800	39.5850	39.5769	39.5769	-0.506%	786	+2.156%
2026-07-10	39.7550	39.8100	39.6700	39.7783	+0.052%	3,696	+1.638%
2026-07-09	39.7600	39.7900	39.7500	39.7577	+0.579%	1,410	+1.691%
2026-07-08	39.5100	39.5600	39.4050	39.5289	-0.254%	7,331	+2.280%
2026-07-07	39.6800	39.6800	39.6296	39.6296	-0.360%	5,552	+2.020%
2026-07-06	39.6200	39.8100	39.6200	39.7726	+0.287%	16,772	+1.653%
2026-07-02	40.0200	40.0200	39.5350	39.6589	+0.106%	2,525	+1.944%
2026-07-01	39.8700	39.8700	39.6100	39.6169	-0.372%	7,227	+2.052%
2026-06-30	39.7369	39.8056	39.7300	39.7648	+0.291%	3,254	+1.673%
2026-06-29	39.5300	39.6496	39.5300	39.6496	+0.322%	4,340	+1.968%
2026-06-26	39.6100	39.6100	39.4600	39.5225	+0.125%	1,128	+2.296%
2026-06-25	39.4600	39.5050	39.4300	39.4731	+0.458%	14,623	+2.424%
2026-06-24	39.3800	39.3800	39.2500	39.2931	-0.080%	1,814	+2.893%
2026-06-23	38.6300	39.4700	38.6300	39.3245	-0.686%	2,463	+2.811%
2026-06-22	39.4300	39.6700	39.4300	39.5963	+0.095%	5,524	+2.105%
2026-06-18	39.6000	39.6001	39.5200	39.5589	+0.358%	2,977	+2.202%
2026-06-17	39.7700	39.8300	39.4000	39.4177	-0.793%	2,453	+2.568%
2026-06-16	39.9300	39.9300	39.7329	39.7329	-0.288%	2,364	+1.754%
2026-06-15	39.9100	39.9201	39.8478	39.8478	+0.681%	755	+1.461%
2026-06-12	39.5200	39.5782	39.5200	39.5782	+0.452%	1,758	+2.152%
2026-06-11	39.1200	39.4998	39.0200	39.4000	+1.246%	4,777	+2.614%
2026-06-10	38.8900	39.2600	38.8900	38.9153	-0.737%	2,625	+3.892%
2026-06-09	39.3700	39.4100	38.9300	39.2043	-0.090%	7,607	+3.126%
2026-06-08	39.2800	39.3301	39.2100	39.2397	+0.284%	2,735	+3.033%
2026-06-05	39.5100	39.5100	39.1000	39.1285	-1.718%	3,180	+3.326%
2026-06-04	39.7200	39.8400	39.7200	39.8124	+0.363%	2,621	+1.551%
2026-06-03	39.9200	39.9200	39.6400	39.6685	-0.283%	2,164	+1.920%
2026-06-02	39.6500	39.7812	39.6500	39.7812	+0.193%	4,458	+1.631%
2026-06-01	39.7900	39.7900	39.4900	39.7045	+0.188%	8,244	+1.827%
2026-05-29	39.5300	39.6499	39.5300	39.6298	+0.273%	5,207	+2.019%
2026-05-28	39.3100	39.5650	39.3100	39.5219	+0.343%	854	+2.298%
2026-05-27	39.4200	39.4200	39.3600	39.3867	-0.143%	4,583	+2.649%
2026-05-26	39.4600	39.5950	39.4150	39.4431	+0.559%	874	+2.502%
2026-05-22	39.2600	39.2600	39.1401	39.2240	+0.304%	4,728	+3.075%
2026-05-21	39.0200	39.1500	38.9800	39.1053	+0.140%	1,178	+3.388%
2026-05-20	39.0300	39.0700	39.0200	39.0506	+0.833%	2,159	+3.532%
2026-05-19	38.9200	38.9200	38.7200	38.7279	-0.480%	7,587	+4.395%
2026-05-18	38.9200	38.9200	38.8600	38.9148	-0.039%	2,034	+3.894%
2026-05-15	38.9350	38.9350	38.9300	38.9300	-0.891%	772	+3.853%
2026-05-14	39.3100	39.3100	39.2600	39.2800	+0.255%	6,614	+2.928%
2026-05-13	39.1800	39.2100	39.1800	39.1801	+0.008%	1,712	+3.190%
2026-05-12	38.9900	39.1768	38.9899	39.1768	-0.110%	3,357	+3.199%
2026-05-11	39.1400	39.2200	39.1400	39.2200	+0.204%	4,311	+3.085%
2026-05-08	39.0600	39.1400	39.0600	39.1400	+0.626%	3,281	+3.296%
2026-05-07	39.0450	39.0700	38.8967	38.8967	-0.596%	2,323	+3.942%
2026-05-06	39.0500	39.1300	39.0150	39.1300	+0.999%	4,219	+3.322%
2026-05-05	38.9000	38.9000	38.7400	38.7431	+0.319%	3,032	+4.354%
2026-05-04	38.6100	38.6200	38.6099	38.6200	-0.271%	4,268	+4.687%
2026-05-01	38.9600	38.9600	38.7250	38.7250	-0.030%	7,182	+4.403%
2026-04-30	38.5400	38.7800	38.5400	38.7367	+0.589%	77,960	+4.371%
2026-04-29	38.4600	38.5100	38.4000	38.5100	-0.078%	7,455	+4.986%
2026-04-28	38.5200	38.5800	38.5200	38.5400	-0.435%	1,852	+4.904%
2026-04-27	38.6700	38.7600	38.6700	38.7085	+0.004%	3,250	+4.447%
2026-04-24	38.5900	38.7068	38.5900	38.7068	+0.271%	1,806	+4.452%
2026-04-23	38.6801	38.6801	38.4900	38.6023	-0.407%	1,166	+4.735%
2026-04-22	38.7800	38.7800	38.6900	38.7600	+0.259%	2,671	+4.309%
2026-04-21	38.8950	38.8950	38.6600	38.6600	-0.489%	2,521	+4.578%
2026-04-20	38.8000	38.8500	38.7800	38.8500	+0.036%	1,073	+4.067%
2026-04-17	38.8100	38.9400	38.8099	38.8361	+0.825%	1,780	+4.104%
2026-04-16	38.6600	38.6600	38.4700	38.5183	+0.022%	2,033	+4.963%
2026-04-15	38.4700	38.5100	38.4200	38.5100	+0.104%	4,219	+4.986%
2026-04-14	38.4200	38.4793	38.4200	38.4700	+0.470%	4,405	+5.095%
2026-04-13	38.0600	38.2900	38.0600	38.2900	+0.697%	1,718	+5.589%
2026-04-10	38.1000	38.1000	37.9846	38.0251	-0.249%	7,367	+6.325%
2026-04-09	37.9700	38.1202	37.9700	38.1202	+0.053%	3,302	+6.059%
2026-04-08	38.1400	38.1400	38.0299	38.1000	+1.384%	4,768	+6.115%
2026-04-07	37.3000	37.5800	37.3000	37.5800	+0.187%	3,276	+7.584%
2026-04-06	37.4300	37.5100	37.4300	37.5100	+0.214%	4,672	+7.785%
2026-04-02	37.1800	37.4300	37.1800	37.4299	+0.019%	11,430	+8.015%
2026-04-01	37.2700	37.5400	37.2700	37.4229	+0.419%	2,592	+8.035%
2026-03-31	37.0890	37.2799	36.9700	37.2667	+1.649%	2,829	+8.488%
2026-03-30	36.8800	36.8800	36.6300	36.6621	-0.175%	5,781	+10.277%
2026-03-27	36.9100	36.9400	36.6500	36.7264	-0.722%	3,909	+10.084%
2026-03-26	37.0800	37.0800	36.9930	36.9936	-0.981%	1,795	+9.289%
2026-03-25	37.2200	37.4100	37.2200	37.3600	+0.558%	963	+8.217%
2026-03-24	37.1900	37.2400	37.0000	37.1527	-0.208%	5,101	+8.821%
2026-03-23	37.3300	37.4250	37.2100	37.2300	+0.903%	4,564	+8.595%
2026-03-20	37.0200	37.0200	36.8895	36.8969	-0.851%	1,022	+9.576%
2026-03-19	37.1100	37.3100	37.0500	37.2136	-0.108%	649	+8.643%
2026-03-18	37.4300	37.4400	37.2539	37.2539	-1.026%	676	+8.526%
2026-03-17	37.7400	37.7400	37.6400	37.6400	+0.320%	639	+7.412%
2026-03-16	37.3400	37.6800	37.3400	37.5200	+0.600%	13,511	+7.756%
2026-03-13	37.5100	37.5100	37.2961	37.2961	-0.473%	772	+8.403%
2026-03-12	37.9300	37.9300	37.4735	37.4735	-1.125%	7,427	+7.890%
2026-03-11	37.9295	37.9295	37.8299	37.9000	-0.326%	3,721	+6.675%
2026-03-10	38.2700	38.2700	38.0239	38.0239	-0.131%	1,186	+6.328%
2026-03-09	37.7100	38.0738	37.4700	38.0738	+0.424%	8,731	+6.189%
2026-03-06	37.7700	37.9900	37.7420	37.9129	-0.851%	2,559	+6.639%
2026-03-05	38.5700	38.5700	38.0700	38.2382	-0.858%	3,581	+5.732%
2026-03-04	38.4100	38.6100	38.4100	38.5691	+0.485%	2,374	+4.825%
2026-03-03	38.2300	38.4700	37.9500	38.3830	-1.174%	9,740	+5.333%
2026-03-02	38.8800	38.8850	38.6300	38.8391	-0.220%	37,173	+4.096%
2026-02-27	38.8200	38.9399	38.8200	38.9247	-0.218%	23,588	+3.867%
2026-02-26	39.0900	39.0900	38.8899	39.0099	+0.183%	13,898	+3.640%
2026-02-25	38.8600	38.9900	38.8500	38.9388	+0.423%	5,403	+3.830%
2026-02-24	38.7200	38.8100	38.6500	38.7748	+0.462%	15,649	+4.269%
2026-02-23	38.9600	38.9600	38.5400	38.5964	-0.700%	20,392	+4.751%
2026-02-20	38.6700	38.8700	38.6700	38.8685	+0.449%	15,220	+4.017%
2026-02-19	38.6599	38.7100	38.5800	38.6948	-0.189%	14,453	+4.484%
2026-02-18	38.7700	38.7850	38.6100	38.7679	+0.504%	6,174	+4.287%
2026-02-17	38.4300	38.6434	38.4300	38.5733	-0.095%	24,188	+4.813%
2026-02-13	38.5300	38.7300	38.5300	38.6101	+0.560%	6,844	+4.714%
2026-02-12	38.9298	38.9300	38.3951	38.3951	-1.192%	1,627	+5.300%
2026-02-11	38.7600	38.8899	38.6900	38.8582	+0.192%	2,457	+4.045%
2026-02-10	38.9000	38.9000	38.7838	38.7838	-0.154%	1,477	+4.245%
2026-02-09	38.8600	38.8699	38.7400	38.8435	+0.356%	9,853	+4.084%
2026-02-06	38.4800	38.7057	38.2950	38.7057	+1.603%	7,811	+4.455%
2026-02-05	38.2800	38.2800	38.0900	38.0949	-0.955%	837	+6.130%
2026-02-04	38.5400	38.5400	38.3200	38.4621	-0.102%	3,362	+5.116%
2026-02-03	38.7200	38.7200	38.4041	38.5014	-0.155%	2,963	+5.009%
2026-02-02	38.5400	38.5700	38.4000	38.5610	+0.393%	20,364	+4.847%
2026-01-30	38.4400	38.4400	38.3500	38.4100	-0.991%	2,169	+5.259%
2026-01-29	38.8800	38.8800	38.6100	38.7944	+0.011%	3,161	+4.216%
2026-01-28	38.8000	38.8162	38.7500	38.7900	-0.075%	1,975	+4.228%
2026-01-27	38.7700	38.8200	38.7400	38.8192	-0.167%	6,842	+4.149%
2026-01-26	39.0300	39.0300	38.8842	38.8842	+0.332%	2,740	+3.975%
2026-01-23	38.7900	38.7900	38.7276	38.7557	-0.112%	5,688	+4.320%
2026-01-22	38.8100	38.8700	38.7700	38.7990	+0.516%	19,552	+4.204%
2026-01-21	38.5400	38.6000	38.4600	38.6000	+0.810%	3,091	+4.741%
2026-01-20	38.4100	38.4100	38.2900	38.2900	-0.679%	480	+5.589%
2026-01-16	38.5500	38.5800	38.5400	38.5519	-0.125%	2,243	+4.872%
2026-01-15	38.6650	38.6800	38.6000	38.6000	+0.086%	1,268	+4.741%
2026-01-14	38.5000	38.5668	38.4900	38.5668	-0.080%	5,424	+4.831%
2026-01-13	38.5805	38.6000	38.5600	38.5978	-0.309%	1,078	+4.747%
2026-01-12	38.6500	38.7173	38.6500	38.7173	+0.083%	1,029	+4.424%
2026-01-09	38.7000	38.7000	38.6604	38.6850	+0.174%	1,204	+4.511%
2026-01-08	38.5700	38.6300	38.5400	38.6177	0.000%	6,056	+4.693%
2026-01-07	38.6600	38.7100	38.6177	38.6177	-0.274%	3,004	+4.693%
2026-01-06	38.5700	38.7400	38.5700	38.7239	+0.783%	3,350	+4.406%
2026-01-05	38.4300	38.5200	38.4000	38.4232	+0.637%	1,709	+5.223%
2026-01-02	38.3300	38.3300	38.0200	38.1800	+0.242%	15,722	+5.893%
2025-12-31	38.0878	38.0878	38.0878	38.0878	-0.457%	256	+6.149%
2025-12-30	38.2100	38.2625	38.2100	38.2625	-0.019%	1,301	+5.665%
2025-12-29	38.2500	38.2850	38.2100	38.2699	-0.365%	6,909	+5.644%
2025-12-26	38.4200	38.4600	38.3700	38.4100	-0.017%	7,830	+5.259%
2025-12-24	38.4700	38.4700	38.3600	38.4164	+0.341%	2,190	+5.242%
2025-12-23	38.2800	38.3101	38.2400	38.2860	+0.042%	10,750	+5.600%
2025-12-22	38.2942	38.3100	38.2700	38.2700	+0.549%	1,694	+5.644%
2025-12-19	38.0100	38.1500	38.0100	38.0610	+0.584%	4,452	+6.224%
2025-12-18	39.6300	39.6300	37.8400	37.8400	+0.265%	4,415	+6.845%
2025-12-17	37.7400	37.7400	37.7400	37.7400	-0.554%	2,049	+7.128%
2025-12-16	37.9200	37.9502	37.8701	37.9502	-0.155%	4,471	+6.534%
2025-12-15	38.0200	38.0400	37.9700	38.0091	-0.018%	2,279	+6.369%
2025-12-12	38.1400	38.3100	37.9704	38.0160	-0.586%	8,297	+6.350%
2025-12-11	38.0100	38.2541	38.0100	38.2401	-0.870%	3,431	+5.727%
2025-12-10	38.3600	38.6500	38.2900	38.5757	+0.746%	5,550	+4.807%
2025-12-09	38.4070	38.4070	38.2800	38.2899	+0.052%	5,533	+5.589%
2025-12-08	38.6200	38.6200	38.2700	38.2700	-0.347%	41,320	+5.644%
2025-12-05	38.4200	38.4200	38.4000	38.4034	+0.244%	2,642	+5.277%
2025-12-04	38.1800	38.3300	38.1800	38.3100	+0.039%	3,714	+5.534%
2025-12-03	38.2521	38.3190	38.2300	38.2950	+0.376%	1,622	+5.575%
2025-12-02	38.3400	38.3400	38.1100	38.1517	+0.014%	5,740	+5.972%
2025-12-01	38.1800	38.2406	38.1200	38.1463	-0.333%	3,557	+5.987%
2025-11-28	38.1900	38.2736	38.1800	38.2736	+0.270%	2,531	+5.634%
2025-11-26	38.0635	38.2112	38.0600	38.1707	+0.510%	4,794	+5.919%
2025-11-25	37.6900	37.9800	37.6900	37.9771	+0.714%	1,494	+6.459%
2025-11-24	37.5000	37.7199	37.4980	37.7077	+0.752%	11,879	+7.219%
2025-11-21	37.1900	37.5200	37.1900	37.4262	+0.783%	1,269	+8.026%
2025-11-20	37.5900	37.5900	37.1353	37.1353	-0.943%	253	+8.872%
2025-11-19	37.5000	37.5300	37.4800	37.4888	-0.110%	4,951	+7.846%
2025-11-18	37.3600	37.5600	37.3600	37.5299	+0.039%	8,669	+7.727%
2025-11-17	37.7500	37.7500	37.4400	37.5152	-0.719%	3,301	+7.770%
2025-11-14	37.7800	37.9136	37.6700	37.7870	-0.230%	1,410	+6.994%
2025-11-13	38.2000	38.2000	37.8300	37.8740	-0.865%	11,669	+6.749%
2025-11-12	38.0000	38.2500	38.0000	38.2045	+0.432%	6,286	+5.825%
2025-11-11	37.9500	38.0400	37.9500	38.0400	+0.150%	957	+6.283%
2025-11-10	37.8795	38.0000	37.8795	37.9830	+0.827%	4,176	+6.442%
2025-11-07	37.5100	37.6713	37.5100	37.6713	+0.131%	10,326	+7.323%
2025-11-06	37.8700	37.8800	37.5500	37.6220	-0.413%	8,315	+7.464%
2025-11-05	37.6900	37.8450	37.6900	37.7782	+0.474%	2,700	+7.019%
2025-11-04	37.7100	37.7700	37.5900	37.6000	-0.713%	6,710	+7.527%
2025-11-03	38.1600	38.1600	37.8200	37.8700	-0.383%	13,885	+6.760%
2025-10-31	37.9500	38.0400	37.8500	38.0156	+0.128%	2,271	+6.351%
2025-10-30	37.8800	38.0800	37.8800	37.9669	-0.278%	2,227	+6.487%
2025-10-29	38.2000	38.2000	37.9500	38.0727	-0.458%	2,352	+6.192%
2025-10-28	38.2800	38.2800	38.2000	38.2477	-0.076%	4,323	+5.706%
2025-10-27	38.0900	38.2769	38.0900	38.2769	+0.346%	3,829	+5.625%
2025-10-24	38.1500	38.1660	38.1300	38.1450	+0.465%	3,898	+5.990%
2025-10-23	37.9100	38.0000	37.9100	37.9684	+0.187%	26,331	+6.483%
2025-10-22	37.9700	37.9700	37.7800	37.8977	-0.443%	13,631	+6.682%
2025-10-21	38.1000	38.1000	38.0300	38.0664	-0.139%	8,582	+6.209%
2025-10-20	38.1700	38.1700	38.1195	38.1195	+0.675%	692	+6.061%
2025-10-17	37.8100	37.9400	37.7700	37.8640	-0.046%	5,852	+6.777%
2025-10-16	38.1300	38.1300	37.7806	37.8814	-0.314%	2,684	+6.728%
2025-10-15	38.0800	38.0899	37.8900	38.0009	+0.271%	2,241	+6.392%
2025-10-14	37.6400	37.9550	37.6400	37.8983	+0.340%	1,996	+6.680%
2025-10-13	37.7900	37.8300	37.7400	37.7700	+0.712%	5,662	+7.043%
2025-10-10	37.8200	37.8200	37.5029	37.5029	-1.074%	388	+7.805%
2025-10-09	38.1000	38.1000	37.8900	37.9100	-0.473%	7,140	+6.647%
2025-10-08	38.2200	38.2200	38.0600	38.0900	+0.290%	6,963	+6.143%
2025-10-07	38.1400	38.1400	37.9700	37.9800	-0.422%	2,960	+6.451%
2025-10-06	38.1811	38.1811	38.1400	38.1408	+0.181%	961	+6.002%
2025-10-03	38.1777	38.1777	38.0600	38.0719	+0.037%	792	+6.194%
2025-10-02	38.0615	38.1000	38.0580	38.0580	+0.097%	749	+6.233%
2025-10-01	37.9900	38.0210	37.9900	38.0210	+0.091%	528	+6.336%
2025-09-30	37.9400	37.9866	37.9400	37.9866	+0.118%	291	+6.432%
2025-09-29	37.9100	37.9800	37.9100	37.9417	+0.301%	3,125	+6.558%
2025-09-26	37.8180	37.8278	37.8180	37.8278	+0.606%	256	+6.879%
2025-09-25	37.6300	37.6300	37.5500	37.6000	-0.345%	1,325	+7.527%
2025-09-24	37.9144	37.9144	37.7300	37.7300	-0.488%	1,527	+7.156%
2025-09-23	37.8700	37.9152	37.8700	37.9152	-0.143%	1,083	+6.633%
2025-09-22	37.8300	37.9694	37.8300	37.9694	+0.210%	1,597	+6.480%
2025-09-19	37.8200	37.8899	37.7100	37.8899	+0.387%	9,292	+6.704%
2025-09-18	37.7650	37.7800	37.7000	37.7440	+0.310%	6,579	+7.116%
2025-09-17	37.7000	37.7000	37.5200	37.6274	+0.063%	2,651	+7.448%
2025-09-16	37.6900	37.6900	37.5500	37.6037	-0.230%	2,208	+7.516%
2025-09-15	37.6400	37.6902	37.6400	37.6902	+0.165%	174	+7.269%
2025-09-12	37.6500	37.6500	37.5700	37.6282	-0.065%	16,168	+7.446%
2025-09-11	37.5600	37.6583	37.5599	37.6528	+0.706%	4,791	+7.376%
2025-09-10	37.3884	37.4100	37.3700	37.3887	+0.222%	3,511	+8.134%
2025-09-09	37.3000	37.3500	37.3000	37.3059	+0.090%	957	+8.374%
2025-09-08	37.2123	37.2900	37.1900	37.2722	+0.216%	4,146	+8.472%
2025-09-05	37.2968	37.2968	37.1137	37.1918	+0.073%	2,143	+8.707%
2025-09-04	37.0468	37.1800	37.0468	37.1647	+0.445%	7,135	+8.786%
2025-09-03	37.1000	37.1000	37.0000	37.0000	+0.137%	3,206	+9.270%
2025-09-02	38.8800	38.8800	36.7900	36.9494	-0.249%	2,636	+9.420%
2025-08-29	37.0200	37.0427	37.0200	37.0415	-0.075%	2,551	+9.148%
2025-08-28	36.9500	37.0694	36.9500	37.0694	+0.293%	7,572	+9.066%
2025-08-27	36.9580	37.0200	36.9300	36.9610	+0.088%	9,133	+9.386%
2025-08-26	36.8400	36.9286	36.8400	36.9286	+0.228%	6,667	+9.482%
2025-08-25	36.8673	36.8825	36.8100	36.8447	-0.226%	2,194	+9.731%
2025-08-22	36.9005	36.9800	36.8900	36.9281	+1.029%	3,373	+9.483%
2025-08-21	36.5700	36.5750	36.5500	36.5518	-0.196%	1,835	+10.610%
2025-08-20	36.4600	36.6799	36.4400	36.6236	+0.171%	2,345	+10.393%
2025-08-19	36.7300	36.7300	36.5610	36.5610	-0.457%	4,742	+10.582%
2025-08-18	36.7140	36.7290	36.6800	36.7290	-0.084%	2,700	+10.077%
2025-08-15	36.7599	36.7599	36.7599	36.7599	+0.020%	251	+9.984%
2025-08-14	36.8100	36.8100	36.6800	36.7525	-0.148%	3,527	+10.006%
2025-08-13	36.7600	36.8069	36.7300	36.8069	+0.492%	4,658	+9.844%
2025-08-12	36.5600	36.6400	36.5308	36.6266	+0.868%	2,817	+10.384%
2025-08-11	36.3878	36.4400	36.3114	36.3114	-0.198%	5,292	+11.342%
2025-08-08	36.2900	36.3894	36.2900	36.3836	+0.367%	12,830	+11.121%
2025-08-07	36.2473	36.2506	36.2294	36.2506	-0.273%	1,374	+11.529%
2025-08-06	36.2800	36.3550	36.2800	36.3500	+0.262%	2,257	+11.224%
2025-08-05	36.2200	36.3100	36.2200	36.2549	-0.128%	3,520	+11.516%
2025-08-04	36.2150	36.3013	36.1800	36.3013	+0.942%	7,618	+11.373%
2025-08-01	36.1300	36.1300	35.8800	35.9624	-0.454%	3,495	+12.423%
2025-07-31	36.2700	36.3100	36.1265	36.1265	-0.201%	4,588	+11.912%
2025-07-30	36.2800	36.3700	36.1400	36.1991	-0.229%	7,184	+11.688%
2025-07-29	36.3400	36.3400	36.2821	36.2821	-0.165%	2,297	+11.432%
2025-07-28	36.3600	36.3900	36.3200	36.3421	-0.293%	5,422	+11.248%
2025-07-25	36.3840	36.4490	36.3600	36.4490	+0.102%	347	+10.922%
2025-07-24	36.5400	36.5400	36.3900	36.4118	-0.134%	4,578	+11.035%
2025-07-23	36.3600	36.4608	36.3600	36.4608	+0.272%	5,999	+10.886%
2025-07-22	36.3000	36.3619	36.2800	36.3619	+0.300%	17,962	+11.188%
2025-07-21	36.2700	36.3606	36.2500	36.2532	+0.357%	4,508	+11.521%
2025-07-18	36.1300	36.1399	36.1100	36.1243	-0.101%	4,652	+11.919%
2025-07-17	36.1300	36.1607	36.0700	36.1607	+0.262%	3,834	+11.806%
2025-07-16	35.9500	36.1000	35.9500	36.0661	+0.238%	6,441	+12.100%
2025-07-15	36.0700	36.0700	35.9700	35.9806	-0.469%	1,651	+12.366%
2025-07-14	35.9100	36.1899	35.9100	36.1502	+0.272%	2,984	+11.839%
2025-07-11	36.0500	36.1062	36.0300	36.0522	-0.387%	3,138	+12.143%
2025-07-10	36.1100	36.2300	36.1100	36.1924	+0.173%	2,314	+11.709%
2025-07-09	36.1404	36.1500	36.1200	36.1300	+0.148%	6,040	+11.901%
2025-07-08	36.0500	36.0900	36.0300	36.0765	-0.204%	3,706	+12.067%
2025-07-07	36.2000	36.2000	36.0621	36.1503	-0.450%	5,112	+11.839%
2025-07-03	36.2800	36.3396	36.2800	36.3137	+0.440%	1,277	+11.335%
2025-07-02	36.1500	36.1600	36.1000	36.1547	-0.049%	7,850	+11.825%
2025-07-01	36.2400	36.2400	36.1441	36.1725	-0.002%	730	+11.770%
2025-06-30	36.0900	36.1733	36.0900	36.1733	+0.640%	1,707	+11.768%
2025-06-27	35.9800	36.0169	35.8800	35.9433	+0.149%	9,706	+12.483%
2025-06-26	35.9000	35.9000	35.8600	35.8900	+0.560%	4,406	+12.650%
2025-06-25	35.6900	35.7235	35.6900	35.6900	-0.187%	2,354	+13.281%
2025-06-24	35.6944	35.7569	35.6944	35.7569	+0.724%	3,443	+13.069%
2025-06-23	35.3900	35.5000	35.2301	35.5000	+0.719%	4,542	+13.887%
2025-06-20	35.4192	35.4192	35.2400	35.2465	-0.094%	716	+14.706%
2025-06-18	35.4200	35.4200	35.2798	35.2798	-0.009%	6,012	+14.598%
2025-06-17	35.2500	35.2850	35.2500	35.2828	-0.483%	2,036	+14.588%
2025-06-16	35.4900	35.4900	35.4500	35.4539	+0.504%	3,445	+14.035%
2025-06-13	35.3400	35.3900	35.2400	35.2762	-0.698%	13,368	+14.610%
2025-06-12	35.4922	35.5243	35.4700	35.5243	+0.181%	3,380	+13.809%
2025-06-11	35.2400	35.4800	35.2400	35.4600	+0.085%	8,275	+14.016%
2025-06-10	35.4600	35.4679	35.4115	35.4299	+0.132%	734	+14.113%
2025-06-09	35.4200	35.4200	35.3700	35.3831	+0.122%	3,718	+14.264%
2025-06-06	35.3500	35.4119	35.3300	35.3400	+0.298%	5,069	+14.403%
2025-06-05	35.3000	35.3000	35.2350	35.2350	-0.138%	314	+14.744%
2025-06-04	35.0900	35.2993	35.0900	35.2837	+0.089%	967	+14.585%
2025-06-03	35.3700	35.3700	35.1575	35.2524	+0.143%	2,191	+14.687%
2025-06-02	35.0400	35.2020	35.0400	35.2020	+0.462%	1,425	+14.851%
2025-05-30	34.7500	35.0800	34.7500	35.0400	+0.112%	6,492	+15.382%
2025-05-29	35.0400	35.0400	34.9600	35.0007	+0.159%	3,577	+15.512%
2025-05-28	35.0600	35.0600	34.9450	34.9450	-0.271%	2,059	+15.696%
2025-05-27	34.9700	35.0900	34.9700	35.0400	+0.703%	4,447	+15.382%
2025-05-23	34.7100	34.8300	34.6800	34.7954	-0.087%	43,756	+16.194%
2025-05-22	34.7700	34.9000	34.7700	34.8258	-0.105%	1,388	+16.092%
2025-05-21	35.0400	35.0400	34.8625	34.8625	-0.790%	1,244	+15.970%
2025-05-20	35.3100	35.3100	35.1100	35.1400	-0.103%	463	+15.054%
2025-05-19	35.2100	35.2100	35.0900	35.1764	+0.145%	1,035	+14.935%
2025-05-16	35.2700	35.2700	35.0000	35.1255	+0.364%	4,411	+15.102%
2025-05-15	35.0800	35.0800	34.9150	34.9982	+0.369%	1,402	+15.520%
2025-05-14	34.8301	34.8700	34.8209	34.8695	-0.214%	6,282	+15.947%
2025-05-13	35.0700	35.0700	34.9442	34.9442	+0.425%	3,633	+15.699%
2025-05-12	34.8599	34.8599	34.7300	34.7964	+0.566%	4,872	+16.190%
2025-05-09	34.6236	34.6400	34.6006	34.6006	+0.001%	2,743	+16.848%
2025-05-08	34.6100	34.7150	34.6004	34.6004	+0.147%	3,822	+16.848%
2025-05-07	34.5600	34.6300	34.4500	34.5496	+0.032%	3,821	+17.020%
2025-05-06	34.3900	34.5550	34.3900	34.5385	-0.027%	1,365	+17.058%
2025-05-05	34.4800	34.6400	34.4800	34.5477	+0.138%	4,885	+17.027%
2025-05-02	34.4000	34.5400	34.4000	34.5000	+0.789%	4,218	+17.188%
2025-05-01	34.6200	34.6200	34.2300	34.2300	-0.146%	5,293	+18.113%
2025-04-30	34.3400	34.3400	34.0650	34.2800	+0.117%	15,541	+17.940%
2025-04-29	34.1500	34.2600	34.1500	34.2400	+0.264%	10,579	+18.078%
2025-04-28	34.0445	34.1500	34.0445	34.1500	+0.294%	1,679	+18.389%
2025-04-25	33.9900	34.0700	33.9900	34.0500	+0.059%	2,896	+18.737%
2025-04-24	33.9100	34.0504	33.8950	34.0300	+1.009%	7,051	+18.807%
2025-04-23	33.9500	33.9500	33.6900	33.6900	+0.477%	21,569	+20.006%
2025-04-22	33.6600	33.6600	33.5300	33.5300	+0.994%	2,560	+20.579%
2025-04-21	33.3300	33.3400	33.0800	33.2000	-1.035%	9,938	+21.777%
2025-04-17	33.5500	33.6200	33.5473	33.5473	-0.008%	17,998	+20.516%
2025-04-16	33.9600	33.9600	33.4500	33.5500	-0.534%	6,668	+20.507%
2025-04-15	33.8800	33.8800	33.7300	33.7300	+0.268%	24,729	+19.864%
2025-04-14	33.7700	33.8000	33.6200	33.6400	+0.328%	6,002	+20.184%
2025-04-11	33.2300	33.6199	33.2300	33.5300	+0.691%	16,963	+20.579%
2025-04-10	33.4700	33.5799	33.0239	33.3000	-1.325%	19,092	+21.411%
2025-04-09	32.6200	33.7470	32.5850	33.7470	+3.677%	12,897	+19.803%
2025-04-08	33.2500	33.3300	32.3900	32.5500	-0.549%	23,377	+24.209%
2025-04-07	32.2500	32.8700	32.2500	32.7297	-0.189%	21,601	+23.527%
2025-04-04	33.4184	33.4184	32.7800	32.7916	-2.790%	11,333	+23.294%
2025-04-03	33.8900	33.9400	33.7200	33.7327	-1.924%	24,707	+19.854%
2025-04-02	34.2560	34.3943	34.2560	34.3943	+0.480%	1,202	+17.549%
2025-04-01	34.4900	34.4900	34.1800	34.2300	-0.104%	12,230	+18.113%
2025-03-31	34.0700	34.2658	34.0700	34.2658	+0.288%	3,411	+17.989%
2025-03-28	34.3800	34.3801	34.1300	34.1673	-0.841%	8,573	+18.330%
2025-03-27	34.4400	34.5400	34.3300	34.4571	-0.008%	3,978	+17.334%
2025-03-26	34.5700	34.5700	34.4463	34.4600	-0.511%	3,486	+17.324%
2025-03-25	34.7000	34.7000	34.6239	34.6370	+0.015%	9,402	+16.725%
2025-03-24	34.5400	34.6500	34.5400	34.6317	+0.642%	3,363	+16.743%

.dark-mode .XLtK4Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLtK4Q{ color: #333333; background-color: white; border: 2px solid #333333; }LCRLeuthold Core ETFstock NYSE ETF

LCR
Leuthold Core ETF
stock NYSE ETF