Sterling Capital Focus Equity ETF (LCG)
NYSEARCA: LCG · Real-Time Price · USD
31.98
+0.08 (0.25%)
At close: Aug 15, 2025, 4:00 PM
31.98
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
LCG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.88 | 31.98 | 31.88 | 31.97 | - | 0.22% | 828 |
| 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 |
| Jul 3, 2025 | 31.93 | 32.03 | 31.93 | 31.98 | 31.98 | 1.26% | 741 |
| Jul 2, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.12% | 309 |
| Jul 1, 2025 | 31.56 | 31.62 | 31.56 | 31.62 | 31.62 | -0.06% | 266 |
| Jun 30, 2025 | 31.53 | 31.63 | 31.50 | 31.63 | 31.63 | 0.50% | 378 |
| Jun 27, 2025 | 31.42 | 31.48 | 31.42 | 31.48 | 31.48 | 0.94% | 168 |
| Jun 26, 2025 | 31.11 | 31.18 | 31.06 | 31.18 | 31.18 | 0.25% | 1,468 |
| Jun 25, 2025 | 31.18 | 31.18 | 31.11 | 31.11 | 31.11 | -0.19% | 1,252 |
| Jun 24, 2025 | 30.83 | 31.17 | 30.83 | 31.17 | 31.17 | 2.28% | 579 |
| Jun 23, 2025 | 30.15 | 30.47 | 30.15 | 30.47 | 30.47 | 1.36% | 494 |
| Jun 20, 2025 | 30.16 | 30.20 | 30.01 | 30.06 | 30.06 | -1.36% | 5,907 |
| Jun 18, 2025 | 30.57 | 30.57 | 30.47 | 30.47 | 30.47 | -1.14% | 629 |
| Jun 17, 2025 | 30.75 | 30.82 | 30.75 | 30.82 | 30.82 | -0.86% | 102 |
| Jun 16, 2025 | 31.01 | 31.22 | 31.01 | 31.09 | 31.09 | 1.22% | 758 |
| Jun 13, 2025 | 31.02 | 31.02 | 30.72 | 30.72 | 30.72 | -2.06% | 596 |
| Jun 12, 2025 | 31.37 | 31.37 | 31.36 | 31.36 | 31.36 | -0.33% | 180 |
| Jun 11, 2025 | 31.58 | 31.58 | 31.47 | 31.47 | 31.47 | -0.32% | 1,889 |
| Jun 10, 2025 | 31.42 | 31.57 | 31.42 | 31.57 | 31.57 | 0.95% | 578 |
| Jun 9, 2025 | 31.34 | 31.34 | 31.27 | 31.27 | 31.27 | -0.19% | 4,152 |
| Jun 6, 2025 | 31.38 | 31.38 | 31.33 | 31.33 | 31.33 | 0.93% | 1,681 |
| Jun 5, 2025 | 31.08 | 31.23 | 30.93 | 31.04 | 31.04 | 1.07% | 4,245 |