Sterling Capital Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
25.00
-0.08 (-0.32%)
May 1, 2026, 2:29 PM EDT - Market open
SCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 25.08 | 0.02% | 68,516 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.03 | 25.07 | 25.07 | -0.24% | 384,818 |
| Apr 28, 2026 | 25.12 | 25.13 | 25.10 | 25.13 | 25.13 | -0.12% | 52,862 |
| Apr 27, 2026 | 25.18 | 25.19 | 25.14 | 25.16 | 25.16 | -0.14% | 55,570 |
| Apr 24, 2026 | 25.18 | 25.20 | 25.17 | 25.20 | 25.20 | 0.14% | 59,715 |
| Apr 23, 2026 | 25.23 | 25.23 | 25.12 | 25.16 | 25.16 | -0.16% | 25,524 |
| Apr 22, 2026 | 25.23 | 25.23 | 25.18 | 25.20 | 25.20 | 0.12% | 73,799 |
| Apr 21, 2026 | 25.22 | 25.23 | 25.17 | 25.17 | 25.17 | -0.22% | 61,366 |
| Apr 20, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | 25.23 | -0.14% | 47,973 |
| Apr 17, 2026 | 25.25 | 25.28 | 25.23 | 25.26 | 25.26 | 0.48% | 69,977 |
| Apr 16, 2026 | 25.22 | 25.22 | 25.13 | 25.14 | 25.14 | -0.16% | 91,301 |
| Apr 15, 2026 | 25.23 | 25.23 | 25.17 | 25.18 | 25.18 | -0.16% | 91,434 |
| Apr 14, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.22 | 0.30% | 51,779 |
| Apr 13, 2026 | 25.12 | 25.15 | 25.09 | 25.15 | 25.15 | 0.10% | 60,129 |
| Apr 10, 2026 | 25.14 | 25.14 | 25.09 | 25.12 | 25.12 | 0.02% | 626,163 |
| Apr 9, 2026 | 25.11 | 25.17 | 25.07 | 25.12 | 25.12 | -0.02% | 57,634 |
| Apr 8, 2026 | 25.17 | 25.17 | 25.09 | 25.12 | 25.12 | 0.34% | 46,649 |
| Apr 7, 2026 | 25.01 | 25.04 | 24.95 | 25.04 | 25.04 | 0.04% | 68,789 |
| Apr 6, 2026 | 25.03 | 25.04 | 25.01 | 25.03 | 25.03 | -0.12% | 41,083 |
| Apr 2, 2026 | 24.97 | 25.06 | 24.97 | 25.06 | 25.06 | 0.30% | 137,341 |
| 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 | 24.98 | 0.26% | 55,682 |
| Mar 30, 2026 | 24.99 | 25.04 | 24.97 | 25.02 | 24.91 | 0.64% | 225,409 |
| Mar 27, 2026 | 24.83 | 24.90 | 24.83 | 24.86 | 24.75 | -0.26% | 106,050 |
| Mar 26, 2026 | 24.99 | 24.99 | 24.90 | 24.93 | 24.82 | -0.44% | 136,037 |
| Mar 25, 2026 | 25.01 | 25.05 | 25.01 | 25.04 | 24.93 | 0.30% | 29,635 |
| Mar 24, 2026 | 24.91 | 24.99 | 24.91 | 24.96 | 24.85 | -0.22% | 48,612 |
| Mar 23, 2026 | 24.98 | 25.05 | 24.95 | 25.02 | 24.91 | 0.34% | 86,280 |
| Mar 20, 2026 | 25.06 | 25.06 | 24.92 | 24.93 | 24.82 | -0.87% | 72,981 |
| Mar 19, 2026 | 25.07 | 25.16 | 25.07 | 25.15 | 25.04 | 0.14% | 83,322 |
| Mar 18, 2026 | 25.20 | 25.21 | 25.12 | 25.12 | 25.00 | -0.44% | 94,574 |
| Mar 17, 2026 | 25.21 | 25.28 | 25.20 | 25.23 | 25.11 | 0.22% | 89,074 |
| Mar 16, 2026 | 25.17 | 25.19 | 25.13 | 25.17 | 25.06 | 0.38% | 32,590 |
| Mar 13, 2026 | 25.13 | 25.14 | 25.07 | 25.08 | 24.97 | -0.06% | 47,373 |
| Mar 12, 2026 | 25.16 | 25.18 | 25.08 | 25.09 | 24.98 | -0.46% | 52,244 |
| Mar 11, 2026 | 25.23 | 25.24 | 25.18 | 25.21 | 25.09 | -0.40% | 78,427 |
| Mar 10, 2026 | 25.36 | 25.39 | 25.19 | 25.31 | 25.19 | -0.33% | 43,759 |
| Mar 9, 2026 | 25.29 | 25.39 | 25.28 | 25.39 | 25.28 | 0.32% | 73,684 |
| Mar 6, 2026 | 25.28 | 25.36 | 25.27 | 25.31 | 25.20 | -0.12% | 52,325 |
| Mar 5, 2026 | 25.34 | 25.37 | 25.32 | 25.34 | 25.23 | -0.33% | 96,381 |
| Mar 4, 2026 | 25.43 | 25.45 | 25.42 | 25.43 | 25.31 | -0.06% | 54,654 |
| Mar 3, 2026 | 25.38 | 25.46 | 25.38 | 25.44 | 25.33 | -0.11% | 82,663 |
| Mar 2, 2026 | 25.49 | 25.49 | 25.46 | 25.47 | 25.36 | -0.78% | 61,342 |
| Feb 27, 2026 | 25.68 | 25.68 | 25.66 | 25.67 | 25.46 | 0.16% | 40,041 |
| Feb 26, 2026 | 25.63 | 25.64 | 25.59 | 25.63 | 25.42 | 0.09% | 220,717 |
| Feb 25, 2026 | 25.61 | 25.63 | 25.58 | 25.61 | 25.40 | 0.02% | 68,286 |
| Feb 24, 2026 | 25.62 | 25.63 | 25.59 | 25.60 | 25.39 | -0.06% | 55,420 |
| Feb 23, 2026 | 25.60 | 25.63 | 25.59 | 25.62 | 25.41 | 0.16% | 78,489 |
| Feb 20, 2026 | 25.58 | 25.58 | 25.54 | 25.58 | 25.37 | - | 106,709 |
| Feb 19, 2026 | 25.56 | 25.58 | 25.56 | 25.58 | 25.37 | -0.04% | 239,218 |