Sterling Capital Focus Equity ETF (LCG)
NYSEARCA: LCG · Real-Time Price · USD
32.93
+0.41 (1.27%)
At close: Sep 15, 2025, 4:00 PM EDT
32.93
0.00 (0.00%)
After-hours: Sep 15, 2025, 4:10 PM EDT
LCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32.89 | 32.93 | 32.89 | 32.93 | - | 1.27% | 1,278 |
| 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 |
| Aug 5, 2025 | 32.55 | 32.55 | 32.13 | 32.13 | 32.13 | -1.09% | 892 |
| Aug 4, 2025 | 32.22 | 32.49 | 32.22 | 32.49 | 32.49 | 4.10% | 1,202 |
| Aug 1, 2025 | 31.33 | 31.33 | 31.15 | 31.21 | 31.21 | -2.34% | 548 |
| Jul 31, 2025 | 32.45 | 32.48 | 31.95 | 31.95 | 31.95 | -2.04% | 2,712 |
| Jul 30, 2025 | 32.69 | 32.82 | 32.47 | 32.62 | 32.62 | -0.42% | 6,051 |
| Jul 29, 2025 | 32.71 | 32.77 | 32.66 | 32.76 | 32.76 | - | 4,155 |
| Jul 28, 2025 | 32.78 | 32.78 | 32.76 | 32.76 | 32.76 | -0.04% | 882 |
| Jul 25, 2025 | 32.59 | 32.77 | 32.59 | 32.77 | 32.77 | 0.82% | 253 |
| Jul 24, 2025 | 32.36 | 32.56 | 32.36 | 32.51 | 32.51 | 0.65% | 3,251 |
| Jul 23, 2025 | 31.96 | 32.35 | 31.96 | 32.30 | 32.30 | 1.37% | 5,942 |
| Jul 22, 2025 | 31.78 | 31.88 | 31.78 | 31.86 | 31.86 | 0.02% | 8,170 |
| Jul 21, 2025 | 31.88 | 31.93 | 31.85 | 31.85 | 31.85 | 0.44% | 1,226 |
| Jul 18, 2025 | 31.82 | 31.82 | 31.61 | 31.71 | 31.71 | 0.07% | 1,221 |
| Jul 17, 2025 | 31.57 | 31.73 | 31.57 | 31.69 | 31.69 | 0.72% | 1,269 |
| Jul 16, 2025 | 31.36 | 31.46 | 31.13 | 31.46 | 31.46 | 0.18% | 4,413 |
| Jul 15, 2025 | 31.58 | 31.58 | 31.40 | 31.40 | 31.40 | -0.18% | 5,906 |
| Jul 14, 2025 | 31.37 | 31.55 | 31.37 | 31.46 | 31.46 | 0.37% | 5,405 |
| Jul 11, 2025 | 31.47 | 31.53 | 31.35 | 31.35 | 31.35 | -1.30% | 3,779 |
| Jul 10, 2025 | 31.85 | 31.85 | 31.76 | 31.76 | 31.76 | -0.97% | 301 |
| Jul 9, 2025 | 32.09 | 32.12 | 31.78 | 32.07 | 32.07 | 0.79% | 5,687 |
| Jul 8, 2025 | 31.76 | 31.84 | 31.76 | 31.82 | 31.82 | 0.08% | 1,448 |
| Jul 7, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.57% | 58 |