Sterling Capital Focus Equity ETF (LCG)
NYSEARCA: LCG · Real-Time Price · USD
32.55
0.00 (0.01%)
At close: Oct 15, 2025, 4:00 PM EDT
32.77
+0.22 (0.66%)
After-hours: Oct 15, 2025, 6:30 PM EDT
LCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | - | 0.68% | 428 |
| Oct 14, 2025 | 32.09 | 32.65 | 32.09 | 32.55 | 32.55 | 0.13% | 749 |
| Oct 13, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.46% | 305 |
| Oct 10, 2025 | 32.67 | 32.67 | 32.04 | 32.04 | 32.04 | -3.62% | 2,944 |
| Oct 9, 2025 | 33.38 | 33.38 | 33.19 | 33.24 | 33.24 | -0.65% | 991 |
| Oct 8, 2025 | 33.48 | 33.49 | 33.45 | 33.46 | 33.46 | 0.74% | 1,402 |
| Oct 7, 2025 | 33.64 | 33.64 | 33.21 | 33.21 | 33.21 | -1.21% | 1,050 |
| Oct 6, 2025 | 33.66 | 33.70 | 33.61 | 33.62 | 33.62 | 1.09% | 1,358 |
| Oct 3, 2025 | 33.24 | 33.27 | 33.24 | 33.25 | 33.25 | 0.37% | 700 |
| Oct 2, 2025 | 33.04 | 33.13 | 33.03 | 33.13 | 33.13 | 1.31% | 3,307 |
| Oct 1, 2025 | 32.56 | 32.70 | 32.45 | 32.70 | 32.70 | -0.46% | 1,340 |
| Sep 30, 2025 | 32.70 | 32.86 | 32.70 | 32.86 | 32.86 | -0.36% | 892 |
| Sep 29, 2025 | 32.97 | 32.97 | 32.93 | 32.97 | 32.97 | 0.64% | 594 |
| Sep 26, 2025 | 32.57 | 32.79 | 32.57 | 32.76 | 32.76 | 0.34% | 1,067 |
| Sep 25, 2025 | 32.57 | 32.65 | 32.46 | 32.65 | 32.65 | -0.29% | 998 |
| Sep 24, 2025 | 33.06 | 33.11 | 32.75 | 32.75 | 32.75 | -1.21% | 2,309 |
| Sep 23, 2025 | 33.45 | 33.45 | 33.11 | 33.15 | 33.15 | -1.22% | 1,294 |
| Sep 22, 2025 | 33.34 | 33.56 | 33.34 | 33.56 | 33.56 | 0.36% | 335 |
| Sep 19, 2025 | 33.25 | 33.44 | 33.25 | 33.44 | 33.44 | 0.07% | 2,939 |
| Sep 18, 2025 | 33.46 | 33.46 | 33.31 | 33.41 | 33.41 | 1.28% | 2,665 |
| Sep 17, 2025 | 33.09 | 33.15 | 32.96 | 32.99 | 32.99 | 0.33% | 2,349 |
| Sep 16, 2025 | 32.77 | 32.88 | 32.77 | 32.88 | 32.88 | -0.15% | 2,592 |
| Sep 15, 2025 | 32.89 | 32.93 | 32.89 | 32.93 | 32.93 | 1.27% | 3,497 |
| Sep 12, 2025 | 32.44 | 32.52 | 32.44 | 32.52 | 32.52 | -0.63% | 815 |
| Sep 11, 2025 | 32.70 | 32.72 | 32.70 | 32.72 | 32.72 | 1.57% | 337 |
| Sep 10, 2025 | 32.68 | 32.68 | 32.10 | 32.22 | 32.22 | -2.85% | 3,670 |
| Sep 9, 2025 | 32.99 | 33.16 | 32.99 | 33.16 | 33.16 | 0.49% | 4,150 |
| Sep 8, 2025 | 32.80 | 33.02 | 32.80 | 33.00 | 33.00 | 1.00% | 7,862 |
| Sep 5, 2025 | 32.65 | 32.69 | 32.65 | 32.67 | 32.67 | 0.69% | 1,608 |
| Sep 4, 2025 | 32.00 | 32.45 | 31.87 | 32.45 | 32.45 | 0.85% | 2,988 |
| Sep 3, 2025 | 32.10 | 32.17 | 32.02 | 32.17 | 32.17 | 0.47% | 3,239 |
| Sep 2, 2025 | 31.96 | 32.02 | 31.77 | 32.02 | 32.02 | -1.55% | 3,432 |
| Aug 29, 2025 | 32.45 | 32.53 | 32.44 | 32.53 | 32.53 | -0.61% | 2,021 |
| Aug 28, 2025 | 32.68 | 32.73 | 32.68 | 32.73 | 32.73 | 0.54% | 2,371 |
| Aug 27, 2025 | 32.34 | 32.55 | 32.34 | 32.55 | 32.55 | 1.77% | 1,494 |
| Aug 26, 2025 | 31.94 | 31.98 | 31.94 | 31.98 | 31.98 | -0.54% | 841 |
| Aug 25, 2025 | 32.41 | 32.41 | 32.16 | 32.16 | 32.16 | -0.87% | 623 |
| Aug 22, 2025 | 31.62 | 32.44 | 31.38 | 32.44 | 32.44 | 2.49% | 2,037 |
| Aug 21, 2025 | 31.63 | 31.68 | 31.62 | 31.65 | 31.65 | -0.80% | 4,266 |
| Aug 20, 2025 | 31.87 | 31.91 | 31.87 | 31.91 | 31.91 | -0.33% | 1,835 |
| Aug 19, 2025 | 32.11 | 32.27 | 32.01 | 32.01 | 32.01 | -0.32% | 429 |
| Aug 18, 2025 | 32.09 | 32.13 | 32.05 | 32.11 | 32.11 | 0.41% | 3,563 |
| Aug 15, 2025 | 31.88 | 31.98 | 31.88 | 31.98 | 31.98 | 0.25% | 852 |
| Aug 14, 2025 | 31.67 | 31.90 | 31.67 | 31.90 | 31.90 | -1.19% | 8,035 |
| Aug 13, 2025 | 32.07 | 32.28 | 32.07 | 32.28 | 32.28 | 0.91% | 1,310 |
| Aug 12, 2025 | 31.98 | 31.99 | 31.93 | 31.99 | 31.99 | 0.42% | 2,141 |
| Aug 11, 2025 | 32.19 | 32.28 | 31.83 | 31.86 | 31.86 | -1.23% | 1,990 |
| Aug 8, 2025 | 32.24 | 32.27 | 32.24 | 32.26 | 32.26 | -0.31% | 1,141 |
| Aug 7, 2025 | 32.84 | 32.84 | 32.13 | 32.36 | 32.36 | -0.59% | 1,070 |
| Aug 6, 2025 | 32.49 | 32.57 | 32.49 | 32.55 | 32.55 | 1.31% | 4,192 |