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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.11 | 27.19 | 27.11 | 27.15 | 27.15 | -0.08% | 1,803 |
Oct 23, 2024 | 27.29 | 27.29 | 27.17 | 27.17 | 27.17 | -1.54% | 1,568 |
Oct 22, 2024 | 27.54 | 27.60 | 27.54 | 27.60 | 27.60 | 0.07% | 472 |
Oct 21, 2024 | 27.45 | 27.58 | 27.45 | 27.58 | 27.58 | 0.25% | 768 |
Oct 18, 2024 | 27.54 | 27.54 | 27.51 | 27.51 | 27.51 | 0.59% | 1,398 |
Oct 17, 2024 | 27.48 | 27.48 | 27.35 | 27.35 | 27.35 | 0.18% | 2,545 |
Oct 16, 2024 | 27.26 | 27.31 | 27.21 | 27.30 | 27.30 | 0.11% | 6,894 |
Oct 15, 2024 | 27.54 | 27.54 | 27.27 | 27.27 | 27.27 | -1.12% | 1,899 |
Oct 14, 2024 | 27.58 | 27.61 | 27.58 | 27.58 | 27.58 | 0.91% | 1,659 |
Oct 11, 2024 | 27.31 | 27.33 | 27.28 | 27.33 | 27.33 | 0.56% | 4,171 |
Oct 10, 2024 | 27.17 | 27.18 | 27.12 | 27.18 | 27.18 | -0.07% | 2,385 |
Oct 9, 2024 | 27.07 | 27.20 | 27.07 | 27.20 | 27.20 | 0.61% | 7,090 |
Oct 8, 2024 | 26.94 | 27.03 | 26.89 | 27.03 | 27.03 | 1.54% | 5,196 |
Oct 7, 2024 | 26.78 | 26.81 | 26.62 | 26.62 | 26.62 | -0.97% | 4,567 |
Oct 4, 2024 | 26.73 | 26.88 | 26.73 | 26.88 | 26.88 | 0.45% | 3,124 |
Oct 3, 2024 | 26.74 | 26.76 | 26.65 | 26.76 | 26.76 | -0.03% | 5,353 |
Oct 2, 2024 | 26.61 | 26.81 | 26.61 | 26.77 | 26.77 | 0.18% | 12,230 |
Oct 1, 2024 | 26.69 | 26.79 | 26.69 | 26.72 | 26.72 | -1.43% | 2,950 |
Sep 30, 2024 | 27.01 | 27.11 | 26.88 | 27.11 | 27.11 | 0.36% | 3,083 |
Sep 27, 2024 | 27.16 | 27.16 | 27.01 | 27.01 | 27.01 | -0.33% | 4,450 |
Sep 26, 2024 | 27.10 | 27.10 | 27.07 | 27.10 | 27.10 | 0.63% | 2,623 |
Sep 25, 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 26.93 | -0.03% | 7,116 |
Sep 24, 2024 | 26.88 | 26.94 | 26.88 | 26.94 | 26.94 | -0.09% | 2,049 |
Sep 23, 2024 | 26.97 | 26.97 | 26.92 | 26.96 | 26.96 | 0.19% | 3,554 |
Sep 20, 2024 | 26.90 | 26.96 | 26.85 | 26.91 | 26.91 | -0.48% | 6,958 |
Sep 19, 2024 | 27.07 | 27.11 | 27.04 | 27.04 | 27.04 | 1.69% | 5,850 |
Sep 18, 2024 | 26.70 | 26.79 | 26.59 | 26.59 | 26.59 | -0.56% | 4,667 |
Sep 17, 2024 | 26.80 | 26.81 | 26.73 | 26.74 | 26.74 | -0.35% | 3,235 |
Sep 16, 2024 | 26.94 | 26.94 | 26.77 | 26.84 | 26.84 | -0.30% | 2,967 |
Sep 13, 2024 | 26.86 | 26.95 | 26.86 | 26.92 | 26.92 | 0.58% | 610 |
Sep 12, 2024 | 26.56 | 26.79 | 26.54 | 26.76 | 26.76 | 0.53% | 32,733 |
Sep 11, 2024 | 26.10 | 26.62 | 26.10 | 26.62 | 26.62 | 1.33% | 6,779 |
Sep 10, 2024 | 26.21 | 26.27 | 26.09 | 26.27 | 26.27 | 0.61% | 4,089 |
Sep 9, 2024 | 25.93 | 26.17 | 25.93 | 26.11 | 26.11 | 1.20% | 10,294 |
Sep 6, 2024 | 25.97 | 25.97 | 25.80 | 25.80 | 25.80 | -1.46% | 1,781 |
Sep 5, 2024 | 26.15 | 26.18 | 26.15 | 26.18 | 26.18 | -0.21% | 908 |
Sep 4, 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.24% | 59 |
Sep 3, 2024 | 26.74 | 26.74 | 26.26 | 26.30 | 26.30 | -2.27% | 8,080 |
Aug 30, 2024 | 26.85 | 26.91 | 26.66 | 26.91 | 26.91 | 0.91% | 3,224 |
Aug 29, 2024 | 26.86 | 26.98 | 26.67 | 26.67 | 26.67 | -0.20% | 3,500 |
Aug 28, 2024 | 26.71 | 26.76 | 26.57 | 26.72 | 26.72 | -0.68% | 10,534 |
Aug 27, 2024 | 26.81 | 26.93 | 26.81 | 26.91 | 26.91 | 0.22% | 1,441 |
Aug 26, 2024 | 26.92 | 26.92 | 26.84 | 26.85 | 26.85 | -0.29% | 11,240 |
Aug 23, 2024 | 26.80 | 26.92 | 26.80 | 26.92 | 26.92 | 0.82% | 2,572 |
Aug 22, 2024 | 26.93 | 26.93 | 26.70 | 26.70 | 26.70 | -1.32% | 1,753 |
Aug 21, 2024 | 26.93 | 27.06 | 26.93 | 27.06 | 27.06 | 0.31% | 3,785 |
Aug 20, 2024 | 26.96 | 26.99 | 26.92 | 26.98 | 26.98 | 0.16% | 3,004 |
Aug 19, 2024 | 26.84 | 26.94 | 26.83 | 26.94 | 26.94 | 1.06% | 1,270 |
Aug 16, 2024 | 26.62 | 26.68 | 26.62 | 26.65 | 26.65 | 0.35% | 3,554 |
Aug 15, 2024 | 26.60 | 26.61 | 26.55 | 26.56 | 26.56 | 1.37% | 4,358 |
Aug 14, 2024 | 25.97 | 26.20 | 25.97 | 26.20 | 26.20 | 0.59% | 647 |
Aug 13, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 1.81% | 27,881 |
Aug 12, 2024 | 25.70 | 25.72 | 25.58 | 25.58 | 25.58 | 0.17% | 3,765 |
Aug 9, 2024 | 25.48 | 25.54 | 25.48 | 25.54 | 25.54 | 0.40% | 1,253 |
Aug 8, 2024 | 25.38 | 25.49 | 25.38 | 25.44 | 25.44 | 1.72% | 349,919 |
Aug 7, 2024 | 25.54 | 25.58 | 25.01 | 25.01 | 25.01 | -0.59% | 663 |
Aug 6, 2024 | 25.34 | 25.40 | 25.16 | 25.16 | 25.16 | 0.95% | 2,693 |
Aug 5, 2024 | 25.07 | 25.07 | 24.92 | 24.92 | 24.92 | -3.59% | 3,173 |
Aug 2, 2024 | 26.30 | 26.30 | 25.85 | 25.85 | 25.85 | -1.20% | 740 |
Aug 1, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.16% | 12 |
Jul 31, 2024 | 26.39 | 26.47 | 26.39 | 26.47 | 26.47 | 1.60% | 100 |
Jul 30, 2024 | 26.28 | 26.28 | 25.98 | 26.05 | 26.05 | -0.63% | 1,539 |
Jul 29, 2024 | 26.28 | 26.32 | 26.22 | 26.22 | 26.22 | 0.31% | 1,112 |
Jul 26, 2024 | 26.14 | 26.18 | 26.14 | 26.14 | 26.14 | 1.03% | 991 |
Jul 25, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | -0.67% | 59 |
Jul 24, 2024 | 26.26 | 26.26 | 26.04 | 26.04 | 26.04 | -2.68% | 1,772 |
Jul 23, 2024 | 26.94 | 26.94 | 26.76 | 26.76 | 26.76 | 0.13% | 666 |
Jul 22, 2024 | 26.62 | 26.73 | 26.56 | 26.72 | 26.72 | 1.49% | 2,457 |
Jul 19, 2024 | 26.40 | 26.43 | 26.33 | 26.33 | 26.33 | -0.83% | 1,049 |
Jul 18, 2024 | 26.71 | 26.71 | 26.47 | 26.55 | 26.55 | -1.05% | 1,190 |
Jul 17, 2024 | 26.81 | 26.84 | 26.79 | 26.84 | 26.84 | -1.34% | 611 |
Jul 16, 2024 | 27.16 | 27.20 | 27.12 | 27.20 | 27.20 | 0.38% | 2,436 |
Jul 15, 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 0.11% | 42 |
Jul 12, 2024 | 27.01 | 27.11 | 27.01 | 27.07 | 27.07 | 0.68% | 577 |
Jul 11, 2024 | 26.91 | 26.94 | 26.87 | 26.88 | 26.88 | -1.22% | 1,662 |
Jul 10, 2024 | 27.14 | 27.21 | 27.13 | 27.21 | 27.21 | 1.06% | 14,775 |
Jul 9, 2024 | 27.01 | 27.01 | 26.93 | 26.93 | 26.93 | -0.03% | 304 |
Jul 8, 2024 | 26.99 | 26.99 | 26.91 | 26.94 | 26.94 | -0.16% | 1,637 |
Jul 5, 2024 | 26.89 | 26.98 | 26.89 | 26.98 | 26.98 | 0.65% | 635 |
Jul 3, 2024 | 26.69 | 26.80 | 26.69 | 26.80 | 26.80 | 0.59% | 916 |
Jul 2, 2024 | 26.50 | 26.65 | 26.50 | 26.65 | 26.65 | 0.56% | 2,552 |
Jul 1, 2024 | 26.35 | 26.50 | 26.35 | 26.50 | 26.50 | -0.18% | 321 |
Jun 28, 2024 | 26.59 | 26.59 | 26.55 | 26.55 | 26.55 | 0.14% | 1,675 |
Jun 27, 2024 | 26.50 | 26.54 | 26.50 | 26.51 | 26.51 | 0.16% | 768 |
Jun 26, 2024 | 26.48 | 26.50 | 26.45 | 26.47 | 26.47 | 0.08% | 1,485 |
Jun 25, 2024 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.75% | 2 |
Jun 24, 2024 | 26.40 | 26.40 | 26.25 | 26.25 | 26.25 | -0.61% | 7,692 |
Jun 21, 2024 | 26.31 | 26.41 | 26.31 | 26.41 | 26.41 | 0.15% | 237 |
Jun 20, 2024 | 26.41 | 26.45 | 26.37 | 26.37 | 26.37 | -0.13% | 987 |
Jun 18, 2024 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.17% | 172 |
Jun 17, 2024 | 26.16 | 26.42 | 26.16 | 26.36 | 26.36 | 0.71% | 2,247 |
Jun 14, 2024 | 26.05 | 26.19 | 26.05 | 26.17 | 26.17 | -0.01% | 4,221 |
Jun 13, 2024 | 26.19 | 26.20 | 26.10 | 26.17 | 26.17 | -0.21% | 2,233 |
Jun 12, 2024 | 26.17 | 26.35 | 26.17 | 26.23 | 26.23 | 1.45% | 19,543 |
Jun 11, 2024 | 25.76 | 25.85 | 25.76 | 25.85 | 25.85 | 0.63% | 379,825 |
Jun 10, 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.09% | 21 |
Jun 7, 2024 | 25.76 | 25.76 | 25.67 | 25.67 | 25.67 | -0.36% | 1,192 |
Jun 6, 2024 | 25.78 | 25.78 | 25.76 | 25.76 | 25.76 | -0.10% | 335 |
Jun 5, 2024 | 25.75 | 25.79 | 25.75 | 25.79 | 25.79 | 1.51% | 132 |
Jun 4, 2024 | 25.28 | 25.41 | 25.28 | 25.41 | 25.41 | 0.93% | 150 |