Sterling Capital Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
25.42
-0.02 (-0.08%)
Feb 11, 2026, 10:03 AM EST - Market open
SCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.41 | 25.42 | 25.41 | 25.42 | - | -0.08% | 17,934 |
| Feb 10, 2026 | 25.45 | 25.46 | 25.43 | 25.44 | 25.44 | 0.30% | 64,010 |
| Feb 9, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.37 | -0.04% | 37,894 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.35 | 25.38 | 25.38 | 0.04% | 54,182 |
| Feb 5, 2026 | 25.33 | 25.37 | 25.30 | 25.37 | 25.37 | 0.46% | 5,506 |
| Feb 4, 2026 | 25.25 | 25.28 | 25.24 | 25.25 | 25.25 | -0.06% | 74,751 |
| Feb 3, 2026 | 25.24 | 25.27 | 25.23 | 25.27 | 25.27 | 0.10% | 62,706 |
| Feb 2, 2026 | 25.25 | 25.26 | 25.24 | 25.24 | 25.24 | -0.53% | 32,358 |
| Jan 30, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.28 | - | 189,910 |
| Jan 29, 2026 | 25.33 | 25.39 | 25.33 | 25.38 | 25.28 | - | 45,277 |
| Jan 28, 2026 | 25.38 | 25.39 | 25.36 | 25.38 | 25.28 | -0.17% | 64,891 |
| Jan 27, 2026 | 25.43 | 25.44 | 25.40 | 25.42 | 25.32 | 0.03% | 97,042 |
| Jan 26, 2026 | 25.43 | 25.48 | 25.39 | 25.41 | 25.31 | 0.02% | 5,536,441 |
| Jan 23, 2026 | 25.38 | 25.41 | 25.37 | 25.41 | 25.31 | 0.14% | 42,483 |
| Jan 22, 2026 | 25.34 | 25.41 | 25.34 | 25.37 | 25.27 | 0.04% | 71,579 |
| Jan 21, 2026 | 25.33 | 25.36 | 25.32 | 25.36 | 25.26 | 0.18% | 125,223 |
| Jan 20, 2026 | 25.32 | 25.38 | 25.31 | 25.32 | 25.22 | -0.39% | 82,770 |
| Jan 16, 2026 | 25.43 | 25.44 | 25.40 | 25.41 | 25.32 | -0.15% | 91,312 |
| Jan 15, 2026 | 25.47 | 25.48 | 25.44 | 25.45 | 25.35 | -0.02% | 43,994 |
| Jan 14, 2026 | 25.43 | 25.48 | 25.43 | 25.46 | 25.36 | 0.08% | 5,044,432 |
| Jan 13, 2026 | 25.42 | 25.44 | 25.41 | 25.44 | 25.34 | 0.12% | 58,066 |
| Jan 12, 2026 | 25.39 | 25.44 | 25.39 | 25.41 | 25.31 | -0.04% | 193,143 |
| Jan 9, 2026 | 25.32 | 25.43 | 25.32 | 25.42 | 25.32 | 0.22% | 67,072 |
| Jan 8, 2026 | 25.35 | 25.36 | 25.32 | 25.36 | 25.26 | -0.12% | 48,384 |
| Jan 7, 2026 | 25.38 | 25.40 | 25.36 | 25.39 | 25.29 | 0.14% | 49,574 |
| Jan 6, 2026 | 25.34 | 25.36 | 25.31 | 25.36 | 25.26 | 0.06% | 31,991 |
| Jan 5, 2026 | 25.34 | 25.38 | 25.33 | 25.34 | 25.24 | - | 87,453 |
| Jan 2, 2026 | 25.35 | 25.35 | 25.30 | 25.34 | 25.24 | -0.06% | 31,316 |
| Dec 31, 2025 | 25.37 | 25.39 | 25.35 | 25.36 | 25.26 | -0.12% | 96,915 |
| Dec 30, 2025 | 25.36 | 25.40 | 25.36 | 25.39 | 25.29 | -0.55% | 44,416 |
| Dec 29, 2025 | 25.52 | 25.53 | 25.49 | 25.53 | 25.29 | 0.04% | 50,336 |
| Dec 26, 2025 | 25.51 | 25.53 | 25.49 | 25.52 | 25.28 | 0.02% | 28,945 |
| Dec 24, 2025 | 25.46 | 25.51 | 25.45 | 25.51 | 25.27 | 0.28% | 25,997 |
| Dec 23, 2025 | 25.43 | 25.45 | 25.42 | 25.44 | 25.20 | -0.04% | 91,589 |
| Dec 22, 2025 | 25.43 | 25.47 | 25.42 | 25.45 | 25.21 | 0.04% | 86,457 |
| Dec 19, 2025 | 25.45 | 25.48 | 25.44 | 25.44 | 25.20 | -0.16% | 58,943 |
| Dec 18, 2025 | 25.46 | 25.49 | 25.45 | 25.48 | 25.24 | 0.26% | 70,253 |
| Dec 17, 2025 | 25.38 | 25.43 | 25.38 | 25.42 | 25.18 | 0.05% | 42,111 |
| Dec 16, 2025 | 25.33 | 25.42 | 25.33 | 25.40 | 25.17 | 0.22% | 64,548 |
| Dec 15, 2025 | 25.38 | 25.38 | 25.33 | 25.35 | 25.11 | 0.11% | 49,309 |
| Dec 12, 2025 | 25.35 | 25.35 | 25.31 | 25.32 | 25.09 | -0.28% | 50,677 |
| Dec 11, 2025 | 25.43 | 25.45 | 25.37 | 25.39 | 25.16 | -0.02% | 40,021 |
| Dec 10, 2025 | 25.34 | 25.40 | 25.32 | 25.40 | 25.16 | 0.26% | 60,918 |
| Dec 9, 2025 | 25.34 | 25.34 | 25.28 | 25.33 | 25.09 | -0.11% | 104,869 |
| Dec 8, 2025 | 25.34 | 25.37 | 25.32 | 25.36 | 25.12 | -0.18% | 69,949 |
| Dec 5, 2025 | 25.42 | 25.42 | 25.37 | 25.40 | 25.17 | -0.04% | 36,350 |
| Dec 4, 2025 | 25.47 | 25.47 | 25.41 | 25.41 | 25.18 | -0.20% | 59,705 |
| Dec 3, 2025 | 25.48 | 25.50 | 25.44 | 25.46 | 25.22 | 0.04% | 86,338 |
| Dec 2, 2025 | 25.41 | 25.46 | 25.40 | 25.45 | 25.21 | 0.14% | 70,244 |
| Dec 1, 2025 | 25.42 | 25.44 | 25.41 | 25.42 | 25.18 | -0.76% | 49,527 |