LOGIQ Contrarian Opportunities ETF (LCO)
NYSEARCA: LCO · Real-Time Price · USD
25.79
0.00 (0.00%)
Jul 28, 2026, 12:42 PM EDT - Market open
LCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 25.76 | 25.78 | 25.07 | 25.79 | - | - | 6 |
| Jul 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -1.01% | 7 |
| Jul 24, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.33% | 8 |
| Jul 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.67% | 12 |
| Jul 22, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.83% | 11 |
| Jul 21, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 2.65% | 12 |
| Jul 20, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 0.51% | 10 |
| Jul 17, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | -0.36% | 11 |
| Jul 16, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -2.51% | 7 |
| Jul 15, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.68% | 6 |
| Jul 14, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.25% | 6 |
| Jul 13, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.47% | 40 |
| Jul 10, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.07% | 6 |
| Jul 9, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 1.49% | 10 |
| Jul 8, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -0.06% | 7 |
| Jul 7, 2026 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | -1.72% | 7 |
| Jul 6, 2026 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | 1.01% | 9 |
| Jul 2, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.54% | 7 |
| Jul 1, 2026 | 26.70 | 26.72 | 26.49 | 26.49 | 26.49 | -1.81% | 2,643 |
| Jun 30, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 0.87% | 43 |
| Jun 29, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.41% | 6 |
| Jun 26, 2026 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.44% | - |
| Jun 25, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.44% | 2 |
| Jun 24, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -1.74% | 1 |
| Jun 23, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -2.93% | 2 |
| Jun 22, 2026 | 27.88 | 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% | - |