LOGIQ Contrarian Opportunities ETF (LCO)

LCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	27.88	27.88	27.88	27.88	-	-0.08%	3
Jun 18, 2026	27.90	27.90	27.90	27.90	27.90	0.72%	3
Jun 17, 2026	27.70	27.70	27.70	27.70	27.70	-1.15%	2
Jun 16, 2026	28.02	28.02	28.02	28.02	28.02	-0.73%	1
Jun 15, 2026	28.23	28.23	28.23	28.23	28.23	1.89%	-
Jun 12, 2026	27.71	27.71	27.71	27.71	27.71	1.20%	8
Jun 11, 2026	27.38	27.38	27.38	27.38	27.38	3.17%	-
Jun 10, 2026	26.54	26.54	26.54	26.54	26.54	-1.19%	10
Jun 9, 2026	26.86	26.86	26.86	26.86	26.86	-1.71%	-
Jun 8, 2026	27.33	27.33	27.33	27.33	27.32	1.33%	-
Jun 5, 2026	26.97	26.97	26.97	26.97	26.97	-5.64%	-
Jun 4, 2026	28.58	28.58	28.58	28.58	28.58	0.04%	2
Jun 3, 2026	28.56	28.56	28.56	28.56	28.56	-1.30%	74
Jun 2, 2026	28.94	28.94	28.94	28.94	28.94	1.11%	1
Jun 1, 2026	28.62	28.62	28.62	28.62	28.62	0.80%	1
May 29, 2026	28.39	28.39	28.39	28.39	28.39	0.17%	2
May 28, 2026	28.35	28.35	28.35	28.35	28.35	1.04%	10
May 27, 2026	28.06	28.06	28.06	28.06	28.06	-0.53%	1
May 26, 2026	28.20	28.20	28.20	28.20	28.20	1.79%	4
May 22, 2026	27.71	27.71	27.71	27.71	27.71	-0.51%	-
May 21, 2026	27.85	27.85	27.85	27.85	27.85	0.80%	-
May 20, 2026	27.63	27.63	27.63	27.63	27.63	1.38%	3
May 19, 2026	27.25	27.25	27.25	27.25	27.25	-0.97%	-
May 18, 2026	27.52	27.52	27.52	27.52	27.52	-0.64%	-
May 15, 2026	27.70	27.70	27.70	27.70	27.70	-2.61%	-
May 14, 2026	28.44	28.44	28.44	28.44	28.44	-0.44%	2
May 13, 2026	28.57	28.57	28.57	28.57	28.57	0.01%	-
May 12, 2026	28.56	28.56	28.56	28.56	28.56	-0.72%	-
May 11, 2026	28.77	28.77	28.77	28.77	28.77	1.94%	-
May 8, 2026	28.22	28.22	28.22	28.22	28.22	1.78%	11
May 7, 2026	27.73	27.73	27.73	27.73	27.73	-1.68%	3
May 6, 2026	28.20	28.20	28.20	28.20	28.20	1.84%	-
May 5, 2026	27.69	27.69	27.69	27.69	27.69	0.97%	1
May 4, 2026	27.43	27.43	27.43	27.43	27.43	0.25%	18
May 1, 2026	27.36	27.36	27.36	27.36	27.36	0.15%	7
Apr 30, 2026	27.32	27.32	27.32	27.32	27.32	1.65%	17
Apr 29, 2026	26.87	26.87	26.87	26.87	26.87	-0.03%	8
Apr 28, 2026	26.88	26.88	26.88	26.88	26.88	-1.75%	5
Apr 27, 2026	27.36	27.36	27.36	27.36	27.36	0.34%	-
Apr 24, 2026	27.27	27.27	27.27	27.27	27.27	0.87%	-
Apr 23, 2026	27.03	27.03	27.03	27.03	27.03	-0.92%	-
Apr 22, 2026	27.28	27.28	27.28	27.28	27.28	1.86%	-
Apr 21, 2026	26.78	26.78	26.78	26.78	26.78	-1.86%	23
Apr 20, 2026	27.29	27.29	27.29	27.29	27.29	-0.41%	4
Apr 17, 2026	27.40	27.40	27.40	27.40	27.40	0.53%	-
Apr 16, 2026	27.26	27.26	27.26	27.26	27.26	0.54%	-
Apr 15, 2026	27.11	27.11	27.11	27.11	27.11	-	1
Apr 14, 2026	27.11	27.11	27.11	27.11	27.11	0.76%	-
Apr 13, 2026	26.91	26.91	26.91	26.91	26.90	0.62%	13
Apr 10, 2026	26.74	26.74	26.74	26.74	26.74	0.60%	-

Data Source: S&P Global Market Intelligence Last updated: Jun 22, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 22, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.