Leuthold Core ETF (LCR)
NYSEARCA: LCR · Real-Time Price · USD
36.25
-0.10 (-0.27%)
Aug 7, 2025, 4:00 PM - Market closed
CALT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 36.25 | 36.25 | 36.23 | 36.25 | 36.25 | -0.27% | 1,374 |
| Aug 6, 2025 | 36.28 | 36.36 | 36.28 | 36.35 | 36.35 | 0.26% | 2,257 |
| Aug 5, 2025 | 36.22 | 36.31 | 36.22 | 36.26 | 36.26 | -0.13% | 3,520 |
| Aug 4, 2025 | 36.22 | 36.30 | 36.18 | 36.30 | 36.30 | 0.94% | 7,618 |
| Aug 1, 2025 | 36.13 | 36.13 | 35.88 | 35.96 | 35.96 | -0.46% | 3,495 |
| Jul 31, 2025 | 36.27 | 36.31 | 36.13 | 36.13 | 36.13 | -0.20% | 4,588 |
| Jul 30, 2025 | 36.28 | 36.37 | 36.14 | 36.20 | 36.20 | -0.23% | 7,184 |
| Jul 29, 2025 | 36.34 | 36.34 | 36.28 | 36.28 | 36.28 | -0.17% | 2,297 |
| Jul 28, 2025 | 36.36 | 36.39 | 36.32 | 36.34 | 36.34 | -0.29% | 5,422 |
| Jul 25, 2025 | 36.38 | 36.45 | 36.36 | 36.45 | 36.45 | 0.10% | 347 |
| Jul 24, 2025 | 36.54 | 36.54 | 36.39 | 36.41 | 36.41 | -0.13% | 4,578 |
| Jul 23, 2025 | 36.36 | 36.46 | 36.36 | 36.46 | 36.46 | 0.27% | 5,999 |
| Jul 22, 2025 | 36.30 | 36.36 | 36.28 | 36.36 | 36.36 | 0.30% | 17,962 |
| Jul 21, 2025 | 36.27 | 36.36 | 36.25 | 36.25 | 36.25 | 0.36% | 4,508 |
| Jul 18, 2025 | 36.13 | 36.14 | 36.11 | 36.12 | 36.12 | -0.10% | 4,652 |
| Jul 17, 2025 | 36.13 | 36.16 | 36.07 | 36.16 | 36.16 | 0.26% | 3,834 |
| Jul 16, 2025 | 35.95 | 36.10 | 35.95 | 36.07 | 36.07 | 0.24% | 6,441 |
| Jul 15, 2025 | 36.07 | 36.07 | 35.97 | 35.98 | 35.98 | -0.47% | 1,651 |
| Jul 14, 2025 | 35.91 | 36.19 | 35.91 | 36.15 | 36.15 | 0.27% | 2,984 |
| Jul 11, 2025 | 36.05 | 36.11 | 36.03 | 36.05 | 36.05 | -0.39% | 3,138 |
| Jul 10, 2025 | 36.11 | 36.23 | 36.11 | 36.19 | 36.19 | 0.17% | 2,314 |
| Jul 9, 2025 | 36.14 | 36.15 | 36.12 | 36.13 | 36.13 | 0.15% | 6,040 |
| Jul 8, 2025 | 36.05 | 36.09 | 36.03 | 36.08 | 36.08 | -0.20% | 3,706 |
| Jul 7, 2025 | 36.20 | 36.20 | 36.06 | 36.15 | 36.15 | -0.45% | 5,112 |
| Jul 3, 2025 | 36.28 | 36.34 | 36.28 | 36.31 | 36.31 | 0.44% | 1,277 |
| Jul 2, 2025 | 36.15 | 36.16 | 36.10 | 36.16 | 36.16 | -0.05% | 7,850 |
| Jul 1, 2025 | 36.24 | 36.24 | 36.14 | 36.17 | 36.17 | - | 730 |
| Jun 30, 2025 | 36.09 | 36.17 | 36.09 | 36.17 | 36.17 | 0.64% | 1,707 |
| Jun 27, 2025 | 35.98 | 36.02 | 35.88 | 35.94 | 35.94 | 0.15% | 9,706 |
| Jun 26, 2025 | 35.90 | 35.90 | 35.86 | 35.89 | 35.89 | 0.56% | 4,406 |
| Jun 25, 2025 | 35.69 | 35.72 | 35.69 | 35.69 | 35.69 | -0.19% | 2,354 |
| Jun 24, 2025 | 35.69 | 35.76 | 35.69 | 35.76 | 35.76 | 0.72% | 3,443 |
| Jun 23, 2025 | 35.39 | 35.50 | 35.23 | 35.50 | 35.50 | 0.72% | 4,542 |
| Jun 20, 2025 | 35.42 | 35.42 | 35.24 | 35.25 | 35.25 | -0.09% | 716 |
| Jun 18, 2025 | 35.42 | 35.42 | 35.28 | 35.28 | 35.28 | -0.01% | 6,012 |
| Jun 17, 2025 | 35.25 | 35.29 | 35.25 | 35.28 | 35.28 | -0.48% | 2,036 |
| Jun 16, 2025 | 35.49 | 35.49 | 35.45 | 35.45 | 35.45 | 0.50% | 3,445 |
| Jun 13, 2025 | 35.34 | 35.39 | 35.24 | 35.28 | 35.28 | -0.70% | 13,368 |
| Jun 12, 2025 | 35.49 | 35.52 | 35.47 | 35.52 | 35.52 | 0.18% | 3,380 |
| Jun 11, 2025 | 35.24 | 35.48 | 35.24 | 35.46 | 35.46 | 0.08% | 8,275 |
| Jun 10, 2025 | 35.46 | 35.47 | 35.41 | 35.43 | 35.43 | 0.13% | 734 |
| Jun 9, 2025 | 35.42 | 35.42 | 35.37 | 35.38 | 35.38 | 0.12% | 3,718 |
| Jun 6, 2025 | 35.35 | 35.41 | 35.33 | 35.34 | 35.34 | 0.30% | 5,069 |
| Jun 5, 2025 | 35.30 | 35.30 | 35.24 | 35.24 | 35.24 | -0.14% | 314 |
| Jun 4, 2025 | 35.09 | 35.30 | 35.09 | 35.28 | 35.28 | 0.09% | 967 |
| Jun 3, 2025 | 35.37 | 35.37 | 35.16 | 35.25 | 35.25 | 0.14% | 2,191 |
| Jun 2, 2025 | 35.04 | 35.20 | 35.04 | 35.20 | 35.20 | 0.46% | 1,425 |
| May 30, 2025 | 34.75 | 35.08 | 34.75 | 35.04 | 35.04 | 0.11% | 6,492 |
| May 29, 2025 | 35.04 | 35.04 | 34.96 | 35.00 | 35.00 | 0.16% | 3,577 |
| May 28, 2025 | 35.06 | 35.06 | 34.95 | 34.95 | 34.95 | -0.27% | 2,059 |