LOGIQ Contrarian Opportunities ETF (LCO)
NYSEARCA: LCO · Real-Time Price · USD
26.09
+0.24 (0.92%)
At close: Apr 1, 2026, 4:00 PM EDT
26.09
0.00 (0.00%)
After-hours: Apr 1, 2026, 6:30 PM EDT
LCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 26.09 | 26.09 | 26.09 | 26.10 | - | 0.92% | - |
| Mar 31, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 2.31% | - |
| Mar 30, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -1.69% | 12 |
| Mar 27, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.87% | 4 |
| Mar 26, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.48 | -2.35% | 1 |
| Mar 25, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.17% | 1 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.91% | - |
| Mar 23, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 1.18% | 1 |
| Mar 20, 2026 | 25.40 | 25.40 | 25.24 | 25.27 | 25.27 | -2.36% | 2,863 |
| Mar 19, 2026 | 25.78 | 25.88 | 25.72 | 25.88 | 25.88 | -0.53% | 1,694 |
| Mar 18, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -1.39% | - |
| Mar 17, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.11% | - |
| Mar 16, 2026 | 26.48 | 26.48 | 26.35 | 26.35 | 26.35 | 1.18% | 400 |
| Mar 13, 2026 | 26.41 | 26.41 | 26.05 | 26.05 | 26.05 | -1.86% | 109 |
| Mar 12, 2026 | 26.62 | 26.62 | 26.54 | 26.54 | 26.54 | -1.19% | 230 |
| Mar 11, 2026 | 26.83 | 26.86 | 26.82 | 26.86 | 26.86 | 0.38% | 314 |
| Mar 10, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 0.44% | 8 |
| Mar 9, 2026 | 26.05 | 26.64 | 25.30 | 26.64 | 26.64 | 1.62% | 7,659 |
| Mar 6, 2026 | 26.85 | 26.85 | 26.22 | 26.22 | 26.22 | -1.64% | 300 |
| Mar 5, 2026 | 26.87 | 26.87 | 26.48 | 26.65 | 26.65 | -2.37% | 301 |
| Mar 4, 2026 | 27.31 | 27.31 | 27.30 | 27.30 | 27.30 | 1.28% | 205 |
| Mar 3, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -3.56% | 4,291 |
| Mar 2, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.55% | 49 |
| Feb 27, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.61% | - |
| Feb 26, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | 0.21% | 4 |
| Feb 25, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.41% | 10 |
| Feb 24, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.99% | 12 |
| Feb 23, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.22% | 29 |
| Feb 20, 2026 | 27.19 | 27.25 | 27.19 | 27.25 | 27.25 | 0.99% | 791 |
| Feb 19, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.11% | 77 |
| Feb 18, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 1.82% | 2 |
| Feb 17, 2026 | 26.13 | 26.21 | 26.13 | 26.21 | 26.21 | -1.47% | 355 |
| Feb 13, 2026 | 26.50 | 26.60 | 26.50 | 26.60 | 26.60 | 1.64% | 117 |
| Feb 12, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -3.54% | 1 |
| Feb 11, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 1.44% | 3 |
| Feb 10, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -1.01% | 3 |
| Feb 9, 2026 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | 2.20% | - |
| Feb 6, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 3.95% | 65 |
| Feb 5, 2026 | 25.67 | 25.67 | 25.44 | 25.44 | 25.44 | -3.81% | 230 |
| Feb 4, 2026 | 26.27 | 26.44 | 26.27 | 26.44 | 26.44 | -1.67% | 1,550 |
| Feb 3, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 2.14% | 40 |
| Feb 2, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.83% | 65 |
| Jan 30, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -6.03% | 24 |
| Jan 29, 2026 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | -0.70% | 5 |
| Jan 28, 2026 | 28.28 | 28.45 | 28.28 | 28.45 | 28.45 | 1.39% | 1,687 |
| Jan 27, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 1.46% | 5 |
| Jan 26, 2026 | 28.12 | 28.12 | 27.66 | 27.66 | 27.66 | -0.50% | 752 |
| Jan 23, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 1.55% | 21 |
| Jan 22, 2026 | 27.38 | 27.38 | 27.38 | 27.38 | 27.37 | 1.32% | 3 |
| Jan 21, 2026 | 27.05 | 27.05 | 27.01 | 27.02 | 27.02 | 1.37% | 671 |