Leuthold Core ETF (LCR)
NYSEARCA: LCR · Real-Time Price · USD
37.63
+0.03 (0.07%)
Sep 17, 2025, 4:00 PM EDT - Market closed
LCR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.70 | 37.70 | 37.52 | 37.63 | 37.63 | 0.06% | 2,651 |
| Sep 16, 2025 | 37.69 | 37.69 | 37.55 | 37.60 | 37.60 | -0.23% | 2,208 |
| Sep 15, 2025 | 37.64 | 37.69 | 37.64 | 37.69 | 37.69 | 0.16% | 174 |
| Sep 12, 2025 | 37.65 | 37.65 | 37.57 | 37.63 | 37.63 | -0.07% | 16,168 |
| Sep 11, 2025 | 37.56 | 37.66 | 37.56 | 37.65 | 37.65 | 0.71% | 4,791 |
| Sep 10, 2025 | 37.39 | 37.41 | 37.37 | 37.39 | 37.39 | 0.22% | 3,511 |
| Sep 9, 2025 | 37.30 | 37.35 | 37.30 | 37.31 | 37.31 | 0.09% | 957 |
| Sep 8, 2025 | 37.21 | 37.29 | 37.19 | 37.27 | 37.27 | 0.22% | 4,146 |
| Sep 5, 2025 | 37.30 | 37.30 | 37.11 | 37.19 | 37.19 | 0.07% | 2,143 |
| Sep 4, 2025 | 37.05 | 37.18 | 37.05 | 37.17 | 37.17 | 0.45% | 7,135 |
| Sep 3, 2025 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | 0.14% | 3,206 |
| Sep 2, 2025 | 38.88 | 38.88 | 36.79 | 36.95 | 36.95 | -0.25% | 2,636 |
| Aug 29, 2025 | 37.02 | 37.04 | 37.02 | 37.04 | 37.04 | -0.07% | 2,551 |
| Aug 28, 2025 | 36.95 | 37.07 | 36.95 | 37.07 | 37.07 | 0.29% | 7,572 |
| Aug 27, 2025 | 36.96 | 37.02 | 36.93 | 36.96 | 36.96 | 0.09% | 9,133 |
| Aug 26, 2025 | 36.84 | 36.93 | 36.84 | 36.93 | 36.93 | 0.23% | 6,667 |
| Aug 25, 2025 | 36.87 | 36.88 | 36.81 | 36.85 | 36.85 | -0.22% | 2,194 |
| Aug 22, 2025 | 36.90 | 36.98 | 36.89 | 36.93 | 36.93 | 1.03% | 3,373 |
| Aug 21, 2025 | 36.57 | 36.58 | 36.55 | 36.55 | 36.55 | -0.20% | 1,835 |
| Aug 20, 2025 | 36.46 | 36.68 | 36.44 | 36.62 | 36.62 | 0.17% | 2,345 |
| Aug 19, 2025 | 36.73 | 36.73 | 36.56 | 36.56 | 36.56 | -0.46% | 4,742 |
| Aug 18, 2025 | 36.71 | 36.73 | 36.68 | 36.73 | 36.73 | -0.08% | 2,700 |
| Aug 15, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.02% | 251 |
| Aug 14, 2025 | 36.81 | 36.81 | 36.68 | 36.75 | 36.75 | -0.15% | 3,527 |
| Aug 13, 2025 | 36.76 | 36.81 | 36.73 | 36.81 | 36.81 | 0.49% | 4,658 |
| Aug 12, 2025 | 36.56 | 36.64 | 36.53 | 36.63 | 36.63 | 0.87% | 2,817 |
| Aug 11, 2025 | 36.39 | 36.44 | 36.31 | 36.31 | 36.31 | -0.20% | 5,292 |
| Aug 8, 2025 | 36.29 | 36.39 | 36.29 | 36.38 | 36.38 | 0.37% | 12,830 |
| 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 |