Sterling Capital Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
24.83
-0.07 (-0.28%)
Apr 17, 2025, 4:00 PM EDT - Market closed
SCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 24.92 | 24.94 | 24.77 | 24.84 | 24.84 | -0.26% | 62,667 |
| Apr 16, 2025 | 24.86 | 24.91 | 24.84 | 24.90 | 24.90 | 0.06% | 33,742 |
| Apr 15, 2025 | 24.82 | 24.89 | 24.82 | 24.89 | 24.89 | 0.37% | 21,230 |
| Apr 14, 2025 | 24.78 | 24.83 | 24.73 | 24.79 | 24.79 | 0.58% | 69,112 |
| Apr 11, 2025 | 24.56 | 24.66 | 24.44 | 24.65 | 24.65 | -0.26% | 59,458 |
| Apr 10, 2025 | 24.75 | 24.80 | 24.66 | 24.72 | 24.72 | -0.74% | 105,182 |
| Apr 9, 2025 | 24.72 | 24.90 | 24.62 | 24.90 | 24.90 | 0.09% | 105,387 |
| Apr 8, 2025 | 24.99 | 25.04 | 24.86 | 24.88 | 24.88 | -0.85% | 48,573 |
| Apr 7, 2025 | 25.19 | 25.19 | 25.09 | 25.09 | 25.09 | -1.25% | 13,429,605 |
| Apr 4, 2025 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 0.21% | 1 |
| Apr 3, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.53% | 2 |
| Apr 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -0.08% | 1 |
| Apr 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.13% | 1 |
| Mar 31, 2025 | 25.17 | 25.21 | 25.17 | 25.21 | 25.17 | 0.21% | 1,017 |
| Mar 28, 2025 | 25.14 | 25.16 | 25.13 | 25.16 | 25.11 | 0.56% | 400 |
| Mar 27, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.98 | -0.14% | 14,013 |
| Mar 26, 2025 | 25.05 | 25.06 | 25.05 | 25.05 | 25.01 | -0.18% | 14,013 |
| Mar 25, 2025 | 25.10 | 25.12 | 25.10 | 25.10 | 25.06 | 0.08% | 4,504 |
| Mar 24, 2025 | 25.10 | 25.10 | 25.08 | 25.08 | 25.04 | -0.38% | 3,984 |
| Mar 21, 2025 | 25.20 | 25.20 | 25.17 | 25.17 | 25.13 | -0.21% | 4,605 |
| Mar 20, 2025 | 25.22 | 25.23 | 25.22 | 25.23 | 25.18 | 0.22% | 4,015 |
| Mar 19, 2025 | 25.08 | 25.17 | 25.08 | 25.17 | 25.13 | 0.30% | 4,000 |
| Mar 18, 2025 | 25.06 | 25.10 | 25.06 | 25.10 | 25.06 | 0.12% | 1,402 |
| Mar 17, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.02 | 0.12% | 27 |