LOGIQ Contrarian Opportunities ETF (LCO)
NYSEARCA: LCO · Real-Time Price · USD
27.70
-0.74 (-2.61%)
May 15, 2026, 4:00 PM EDT - Market closed
LCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 1.79% | 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 | 0.88% | - |
| 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 | 0.55% | - |
| 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% | - |
| Apr 9, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | -0.16% | - |
| Apr 8, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 1.45% | - |
| Apr 7, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.29% | - |
| Apr 6, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -0.01% | - |
| Apr 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | 0.29% | - |
| Apr 1, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.09 | 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 |