Macquarie Focused Large Growth ETF (LRGG)
NYSEARCA: LRGG · Real-Time Price · USD
28.80
+0.19 (0.66%)
Nov 21, 2025, 4:00 PM EST - Market closed
LRGG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 28.73 | 29.08 | 28.60 | 28.80 | 28.80 | 0.66% | 10,568 |
| Nov 20, 2025 | 29.44 | 29.46 | 28.61 | 28.61 | 28.61 | -1.38% | 19,277 |
| Nov 19, 2025 | 28.88 | 29.14 | 28.85 | 29.01 | 29.01 | 0.48% | 49,915 |
| Nov 18, 2025 | 28.99 | 29.07 | 28.77 | 28.87 | 28.87 | -1.18% | 114,450 |
| Nov 17, 2025 | 29.51 | 29.51 | 29.13 | 29.22 | 29.22 | -1.02% | 8,599 |
| Nov 14, 2025 | 29.20 | 29.64 | 29.20 | 29.52 | 29.52 | 0.05% | 18,249 |
| Nov 13, 2025 | 29.73 | 29.85 | 29.50 | 29.50 | 29.50 | -1.37% | 27,080 |
| Nov 12, 2025 | 29.97 | 29.97 | 29.79 | 29.91 | 29.91 | -0.03% | 18,741 |
| Nov 11, 2025 | 29.68 | 29.92 | 29.68 | 29.92 | 29.92 | 0.47% | 19,934 |
| Nov 10, 2025 | 29.60 | 29.78 | 29.55 | 29.78 | 29.78 | 1.57% | 13,775 |
| Nov 7, 2025 | 29.17 | 29.32 | 28.98 | 29.32 | 29.32 | -0.03% | 16,183 |
| Nov 6, 2025 | 29.74 | 29.74 | 29.26 | 29.33 | 29.33 | -1.35% | 36,627 |
| Nov 5, 2025 | 29.85 | 29.96 | 29.73 | 29.73 | 29.73 | -0.73% | 28,439 |
| Nov 4, 2025 | 29.96 | 30.06 | 29.86 | 29.95 | 29.95 | -0.83% | 63,830 |
| Nov 3, 2025 | 30.35 | 30.35 | 30.09 | 30.20 | 30.20 | 0.17% | 240,076 |
| Oct 31, 2025 | 30.41 | 30.41 | 30.05 | 30.15 | 30.15 | 0.30% | 166,027 |
| Oct 30, 2025 | 30.17 | 30.25 | 30.02 | 30.06 | 30.06 | -0.69% | 23,450 |
| Oct 29, 2025 | 30.68 | 30.68 | 30.10 | 30.27 | 30.27 | -1.22% | 208,052 |
| Oct 28, 2025 | 30.64 | 30.74 | 30.48 | 30.64 | 30.64 | 0.94% | 30,269 |
| Oct 27, 2025 | 30.31 | 30.40 | 30.26 | 30.36 | 30.36 | 1.13% | 136,768 |
| Oct 24, 2025 | 29.99 | 30.09 | 29.96 | 30.02 | 30.02 | 0.89% | 84,082 |
| Oct 23, 2025 | 29.65 | 29.80 | 29.63 | 29.75 | 29.75 | 0.46% | 437,602 |
| Oct 22, 2025 | 29.75 | 29.80 | 29.49 | 29.62 | 29.62 | -0.52% | 26,017 |
| Oct 21, 2025 | 29.51 | 29.78 | 29.51 | 29.77 | 29.77 | 0.83% | 27,081 |
| Oct 20, 2025 | 29.48 | 29.56 | 29.48 | 29.53 | 29.53 | 0.90% | 10,170 |
| Oct 17, 2025 | 29.00 | 29.33 | 29.00 | 29.26 | 29.26 | 0.76% | 17,298 |
| Oct 16, 2025 | 29.32 | 29.32 | 28.94 | 29.04 | 29.04 | -0.70% | 39,757 |
| Oct 15, 2025 | 29.40 | 29.48 | 29.05 | 29.25 | 29.25 | -0.25% | 48,245 |
| Oct 14, 2025 | 29.21 | 29.45 | 29.21 | 29.32 | 29.32 | -0.34% | 35,724 |
| Oct 13, 2025 | 29.42 | 29.52 | 29.30 | 29.42 | 29.42 | 0.87% | 73,374 |
| Oct 10, 2025 | 29.99 | 29.99 | 29.16 | 29.17 | 29.16 | -2.46% | 24,595 |
| Oct 9, 2025 | 30.08 | 30.08 | 29.85 | 29.90 | 29.90 | -0.79% | 41,703 |
| Oct 8, 2025 | 30.18 | 30.20 | 30.14 | 30.14 | 30.14 | 0.27% | 28,293 |
| Oct 7, 2025 | 30.22 | 30.22 | 30.02 | 30.06 | 30.06 | -0.25% | 66,729 |
| Oct 6, 2025 | 30.18 | 30.18 | 30.02 | 30.14 | 30.14 | -0.05% | 17,643 |
| Oct 3, 2025 | 30.16 | 30.30 | 30.15 | 30.15 | 30.15 | 0.17% | 14,216 |
| Oct 2, 2025 | 30.12 | 30.15 | 30.02 | 30.10 | 30.10 | 0.03% | 103,881 |
| Oct 1, 2025 | 29.93 | 30.15 | 29.93 | 30.09 | 30.09 | 0.13% | 29,250 |
| Sep 30, 2025 | 29.83 | 30.06 | 29.80 | 30.05 | 30.05 | 0.84% | 27,403 |
| Sep 29, 2025 | 29.74 | 29.84 | 29.74 | 29.80 | 29.80 | 0.51% | 27,748 |
| Sep 26, 2025 | 29.65 | 29.67 | 29.50 | 29.65 | 29.65 | 0.54% | 40,333 |
| Sep 25, 2025 | 29.49 | 29.56 | 29.38 | 29.49 | 29.49 | -0.28% | 33,426 |
| Sep 24, 2025 | 29.85 | 29.85 | 29.52 | 29.57 | 29.57 | -0.73% | 111,694 |
| Sep 23, 2025 | 30.03 | 30.03 | 29.76 | 29.79 | 29.79 | -1.29% | 42,916 |
| Sep 22, 2025 | 29.91 | 30.18 | 29.84 | 30.18 | 30.18 | 0.87% | 71,257 |
| Sep 19, 2025 | 29.84 | 29.92 | 29.79 | 29.92 | 29.92 | 0.64% | 13,629 |
| Sep 18, 2025 | 29.78 | 29.84 | 29.66 | 29.73 | 29.73 | 0.61% | 20,120 |
| Sep 17, 2025 | 29.57 | 29.63 | 29.37 | 29.55 | 29.55 | - | 23,060 |
| Sep 16, 2025 | 29.68 | 29.69 | 29.55 | 29.55 | 29.55 | -0.52% | 53,408 |
| Sep 15, 2025 | 29.67 | 29.70 | 29.63 | 29.70 | 29.70 | 0.52% | 20,619 |