Sterling Capital Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
24.98
-0.11 (-0.44%)
Apr 1, 2026, 4:00 PM EDT - Market closed
SCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.01 | 25.03 | 24.98 | 24.98 | 24.98 | -0.42% | 88,920 |
| Mar 31, 2026 | 25.08 | 25.12 | 25.06 | 25.09 | 25.09 | 0.26% | 55,682 |
| Mar 30, 2026 | 24.99 | 25.04 | 24.97 | 25.02 | 25.02 | 0.64% | 225,409 |
| Mar 27, 2026 | 24.83 | 24.89 | 24.83 | 24.86 | 24.86 | -0.26% | 9,194 |
| Mar 26, 2026 | 24.99 | 24.99 | 24.90 | 24.93 | 24.93 | -0.44% | 136,037 |
| Mar 25, 2026 | 25.01 | 25.05 | 25.01 | 25.04 | 25.04 | 0.30% | 29,635 |
| Mar 24, 2026 | 24.91 | 24.99 | 24.91 | 24.96 | 24.96 | -0.22% | 48,612 |
| Mar 23, 2026 | 24.98 | 25.05 | 24.95 | 25.02 | 25.02 | 0.34% | 86,280 |
| Mar 20, 2026 | 25.06 | 25.06 | 24.92 | 24.93 | 24.93 | -0.87% | 72,981 |
| Mar 19, 2026 | 25.07 | 25.16 | 25.07 | 25.15 | 25.15 | 0.14% | 83,322 |
| Mar 18, 2026 | 25.20 | 25.21 | 25.12 | 25.12 | 25.12 | -0.44% | 94,574 |
| Mar 17, 2026 | 25.21 | 25.28 | 25.20 | 25.23 | 25.23 | 0.22% | 89,074 |
| Mar 16, 2026 | 25.17 | 25.19 | 25.13 | 25.17 | 25.17 | 0.38% | 32,590 |
| Mar 13, 2026 | 25.13 | 25.14 | 25.07 | 25.08 | 25.08 | -0.06% | 47,373 |
| Mar 12, 2026 | 25.16 | 25.18 | 25.08 | 25.09 | 25.09 | -0.46% | 52,244 |
| Mar 11, 2026 | 25.23 | 25.24 | 25.18 | 25.21 | 25.21 | -0.40% | 78,427 |
| Mar 10, 2026 | 25.36 | 25.39 | 25.19 | 25.31 | 25.31 | -0.33% | 43,759 |
| Mar 9, 2026 | 25.29 | 25.39 | 25.28 | 25.39 | 25.39 | 0.32% | 73,684 |
| Mar 6, 2026 | 25.28 | 25.36 | 25.27 | 25.31 | 25.31 | -0.12% | 52,325 |
| Mar 5, 2026 | 25.34 | 25.37 | 25.32 | 25.34 | 25.34 | -0.33% | 96,381 |
| Mar 4, 2026 | 25.43 | 25.45 | 25.42 | 25.43 | 25.43 | -0.06% | 54,654 |
| Mar 3, 2026 | 25.38 | 25.46 | 25.38 | 25.44 | 25.44 | -0.11% | 82,663 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.46 | 25.47 | 25.47 | -0.78% | 61,342 |
| Feb 27, 2026 | 25.68 | 25.68 | 25.66 | 25.67 | 25.58 | 0.16% | 40,041 |
| Feb 26, 2026 | 25.63 | 25.64 | 25.59 | 25.63 | 25.53 | 0.09% | 220,717 |
| Feb 25, 2026 | 25.61 | 25.63 | 25.58 | 25.61 | 25.51 | 0.02% | 68,286 |
| Feb 24, 2026 | 25.62 | 25.63 | 25.59 | 25.60 | 25.51 | -0.06% | 55,420 |
| Feb 23, 2026 | 25.60 | 25.63 | 25.59 | 25.62 | 25.52 | 0.16% | 78,489 |
| Feb 20, 2026 | 25.58 | 25.58 | 25.54 | 25.58 | 25.48 | - | 106,709 |
| Feb 19, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.48 | -0.04% | 239,218 |
| Feb 18, 2026 | 25.55 | 25.60 | 25.55 | 25.59 | 25.49 | - | 87,268 |
| Feb 17, 2026 | 25.57 | 25.59 | 25.57 | 25.59 | 25.49 | 0.08% | 71,864 |
| Feb 13, 2026 | 25.56 | 25.58 | 25.55 | 25.57 | 25.47 | 0.27% | 44,610 |
| Feb 12, 2026 | 25.43 | 25.50 | 25.43 | 25.50 | 25.40 | 0.36% | 46,447 |
| Feb 11, 2026 | 25.41 | 25.45 | 25.39 | 25.40 | 25.31 | -0.15% | 104,305 |
| Feb 10, 2026 | 25.45 | 25.46 | 25.43 | 25.44 | 25.35 | 0.30% | 64,010 |
| Feb 9, 2026 | 25.37 | 25.38 | 25.36 | 25.37 | 25.27 | -0.04% | 37,894 |
| Feb 6, 2026 | 25.38 | 25.38 | 25.35 | 25.38 | 25.28 | 0.04% | 54,182 |
| Feb 5, 2026 | 25.33 | 25.37 | 25.30 | 25.37 | 25.27 | 0.46% | 38,925 |
| Feb 4, 2026 | 25.25 | 25.28 | 25.24 | 25.25 | 25.16 | -0.06% | 74,751 |
| Feb 3, 2026 | 25.24 | 25.27 | 25.23 | 25.27 | 25.17 | 0.10% | 62,706 |
| Feb 2, 2026 | 25.25 | 25.26 | 25.24 | 25.24 | 25.15 | -0.53% | 32,358 |
| Jan 30, 2026 | 25.37 | 25.40 | 25.36 | 25.38 | 25.18 | - | 189,910 |
| Jan 29, 2026 | 25.33 | 25.39 | 25.33 | 25.38 | 25.18 | - | 45,277 |
| Jan 28, 2026 | 25.38 | 25.39 | 25.36 | 25.38 | 25.18 | -0.17% | 64,891 |
| Jan 27, 2026 | 25.43 | 25.44 | 25.40 | 25.42 | 25.23 | 0.03% | 97,042 |
| Jan 26, 2026 | 25.43 | 25.48 | 25.39 | 25.41 | 25.22 | 0.02% | 5,536,441 |
| Jan 23, 2026 | 25.38 | 25.41 | 25.37 | 25.41 | 25.21 | 0.14% | 42,483 |
| Jan 22, 2026 | 25.34 | 25.41 | 25.34 | 25.37 | 25.18 | 0.04% | 71,579 |
| Jan 21, 2026 | 25.33 | 25.36 | 25.32 | 25.36 | 25.17 | 0.18% | 125,223 |