Skip to main content
Macquarie Focused Large Growth ETF (LRGG)
NYSEARCA: LRGG · Real-Time Price · USD
27.15
-0.02 (-0.08%)
Oct 24, 2024, 3:59 PM EDT - Market closed

LRGG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202427.1127.1927.1127.1527.15-0.08%1,803
Oct 23, 202427.2927.2927.1727.1727.17-1.54%1,568
Oct 22, 202427.5427.6027.5427.6027.600.07%472
Oct 21, 202427.4527.5827.4527.5827.580.25%768
Oct 18, 202427.5427.5427.5127.5127.510.59%1,398
Oct 17, 202427.4827.4827.3527.3527.350.18%2,545
Oct 16, 202427.2627.3127.2127.3027.300.11%6,894
Oct 15, 202427.5427.5427.2727.2727.27-1.12%1,899
Oct 14, 202427.5827.6127.5827.5827.580.91%1,659
Oct 11, 202427.3127.3327.2827.3327.330.56%4,171
Oct 10, 202427.1727.1827.1227.1827.18-0.07%2,385
Oct 9, 202427.0727.2027.0727.2027.200.61%7,090
Oct 8, 202426.9427.0326.8927.0327.031.54%5,196
Oct 7, 202426.7826.8126.6226.6226.62-0.97%4,567
Oct 4, 202426.7326.8826.7326.8826.880.45%3,124
Oct 3, 202426.7426.7626.6526.7626.76-0.03%5,353
Oct 2, 202426.6126.8126.6126.7726.770.18%12,230
Oct 1, 202426.6926.7926.6926.7226.72-1.43%2,950
Sep 30, 202427.0127.1126.8827.1127.110.36%3,083
Sep 27, 202427.1627.1627.0127.0127.01-0.33%4,450
Sep 26, 202427.1027.1027.0727.1027.100.63%2,623
Sep 25, 202426.9026.9326.8926.9326.93-0.03%7,116
Sep 24, 202426.8826.9426.8826.9426.94-0.09%2,049
Sep 23, 202426.9726.9726.9226.9626.960.19%3,554
Sep 20, 202426.9026.9626.8526.9126.91-0.48%6,958
Sep 19, 202427.0727.1127.0427.0427.041.69%5,850
Sep 18, 202426.7026.7926.5926.5926.59-0.56%4,667
Sep 17, 202426.8026.8126.7326.7426.74-0.35%3,235
Sep 16, 202426.9426.9426.7726.8426.84-0.30%2,967
Sep 13, 202426.8626.9526.8626.9226.920.58%610
Sep 12, 202426.5626.7926.5426.7626.760.53%32,733
Sep 11, 202426.1026.6226.1026.6226.621.33%6,779
Sep 10, 202426.2126.2726.0926.2726.270.61%4,089
Sep 9, 202425.9326.1725.9326.1126.111.20%10,294
Sep 6, 202425.9725.9725.8025.8025.80-1.46%1,781
Sep 5, 202426.1526.1826.1526.1826.18-0.21%908
Sep 4, 202426.2426.2426.2426.2426.24-0.24%59
Sep 3, 202426.7426.7426.2626.3026.30-2.27%8,080
Aug 30, 202426.8526.9126.6626.9126.910.91%3,224
Aug 29, 202426.8626.9826.6726.6726.67-0.20%3,500
Aug 28, 202426.7126.7626.5726.7226.72-0.68%10,534
Aug 27, 202426.8126.9326.8126.9126.910.22%1,441
Aug 26, 202426.9226.9226.8426.8526.85-0.29%11,240
Aug 23, 202426.8026.9226.8026.9226.920.82%2,572
Aug 22, 202426.9326.9326.7026.7026.70-1.32%1,753
Aug 21, 202426.9327.0626.9327.0627.060.31%3,785
Aug 20, 202426.9626.9926.9226.9826.980.16%3,004
Aug 19, 202426.8426.9426.8326.9426.941.06%1,270
Aug 16, 202426.6226.6826.6226.6526.650.35%3,554
Aug 15, 202426.6026.6126.5526.5626.561.37%4,358
Aug 14, 202425.9726.2025.9726.2026.200.59%647
Aug 13, 202426.0526.0526.0526.0526.051.81%27,881
Aug 12, 202425.7025.7225.5825.5825.580.17%3,765
Aug 9, 202425.4825.5425.4825.5425.540.40%1,253
Aug 8, 202425.3825.4925.3825.4425.441.72%349,919
Aug 7, 202425.5425.5825.0125.0125.01-0.59%663
Aug 6, 202425.3425.4025.1625.1625.160.95%2,693
Aug 5, 202425.0725.0724.9224.9224.92-3.59%3,173
Aug 2, 202426.3026.3025.8525.8525.85-1.20%740
Aug 1, 202426.1626.1626.1626.1626.16-1.16%12
Jul 31, 202426.3926.4726.3926.4726.471.60%100
Jul 30, 202426.2826.2825.9826.0526.05-0.63%1,539
Jul 29, 202426.2826.3226.2226.2226.220.31%1,112
Jul 26, 202426.1426.1826.1426.1426.141.03%991
Jul 25, 202425.8725.8725.8725.8725.87-0.67%59
Jul 24, 202426.2626.2626.0426.0426.04-2.68%1,772
Jul 23, 202426.9426.9426.7626.7626.760.13%666
Jul 22, 202426.6226.7326.5626.7226.721.49%2,457
Jul 19, 202426.4026.4326.3326.3326.33-0.83%1,049
Jul 18, 202426.7126.7126.4726.5526.55-1.05%1,190
Jul 17, 202426.8126.8426.7926.8426.84-1.34%611
Jul 16, 202427.1627.2027.1227.2027.200.38%2,436
Jul 15, 202427.1027.1027.1027.1027.100.11%42
Jul 12, 202427.0127.1127.0127.0727.070.68%577
Jul 11, 202426.9126.9426.8726.8826.88-1.22%1,662
Jul 10, 202427.1427.2127.1327.2127.211.06%14,775
Jul 9, 202427.0127.0126.9326.9326.93-0.03%304
Jul 8, 202426.9926.9926.9126.9426.94-0.16%1,637
Jul 5, 202426.8926.9826.8926.9826.980.65%635
Jul 3, 202426.6926.8026.6926.8026.800.59%916
Jul 2, 202426.5026.6526.5026.6526.650.56%2,552
Jul 1, 202426.3526.5026.3526.5026.50-0.18%321
Jun 28, 202426.5926.5926.5526.5526.550.14%1,675
Jun 27, 202426.5026.5426.5026.5126.510.16%768
Jun 26, 202426.4826.5026.4526.4726.470.08%1,485
Jun 25, 202426.4426.4426.4426.4426.440.75%2
Jun 24, 202426.4026.4026.2526.2526.25-0.61%7,692
Jun 21, 202426.3126.4126.3126.4126.410.15%237
Jun 20, 202426.4126.4526.3726.3726.37-0.13%987
Jun 18, 202426.4026.4026.4026.4026.400.17%172
Jun 17, 202426.1626.4226.1626.3626.360.71%2,247
Jun 14, 202426.0526.1926.0526.1726.17-0.01%4,221
Jun 13, 202426.1926.2026.1026.1726.17-0.21%2,233
Jun 12, 202426.1726.3526.1726.2326.231.45%19,543
Jun 11, 202425.7625.8525.7625.8525.850.63%379,825
Jun 10, 202425.6925.6925.6925.6925.690.09%21
Jun 7, 202425.7625.7625.6725.6725.67-0.36%1,192
Jun 6, 202425.7825.7825.7625.7625.76-0.10%335
Jun 5, 202425.7525.7925.7525.7925.791.51%132
Jun 4, 202425.2825.4125.2825.4125.410.93%150