Skip to main content
logo
Sterling Capital Funds Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
23.95
-0.18 (-0.73%)
Nov 10, 2026, 10:26 AM EST - Market open

SCEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202623.9323.9523.9323.9523.95-0.73%3,229
Nov 9, 202624.1224.1424.0824.1224.120.15%49,997
Nov 6, 202624.0724.1324.0724.0924.09-0.08%74,817
Nov 5, 202624.0524.1224.0524.1124.110.17%93,524
Nov 4, 202624.0224.0723.9924.0724.070.33%82,963
Nov 3, 202623.9924.0323.9523.9923.99-0.06%98,014
Nov 2, 202624.0224.0723.9924.0024.000.06%310,538
Oct 30, 202624.0724.1024.0524.0923.990.18%64,838
Oct 29, 202624.0624.0824.0324.0523.940.21%62,711
Oct 28, 202624.0324.0423.9824.0023.89-0.15%108,186
Oct 27, 202624.0124.0524.0124.0323.930.15%52,978
Oct 26, 202624.0024.0223.9924.0023.890.06%58,829
Oct 23, 202623.9924.0423.9623.9823.88-0.17%96,553
Oct 22, 202623.9324.0423.9324.0223.920.65%77,517
Oct 21, 202623.8723.8923.8123.8723.770.13%69,488
Oct 20, 202623.8423.8723.8023.8423.740.21%46,743
Oct 19, 202623.8823.8823.7723.7923.69-0.42%57,564
Oct 16, 202623.8423.9223.8423.8923.790.03%78,791
Oct 15, 202623.9223.9223.8523.8823.780.52%135,157
Oct 14, 202623.6623.7823.6623.7623.66-0.15%35,042
Oct 13, 202623.7923.8023.7523.7923.690.16%143,396
Oct 12, 202623.7423.7623.7223.7523.650.05%81,545
Oct 9, 202623.7323.7623.7023.7423.64-0.04%420,906
Oct 8, 202623.7023.7723.6623.7523.650.21%77,312
Oct 7, 202623.6323.7123.6323.7023.600.02%83,929
Oct 6, 202623.6623.7223.6523.7023.600.21%55,923
Oct 5, 202623.6523.6723.5923.6523.55-0.15%107,601
Oct 2, 202623.7723.7723.6623.6823.58-0.08%114,433
Oct 1, 202623.5723.7223.5723.7023.600.22%133,481
Sep 30, 202623.8423.8423.7123.7523.55-0.23%27,374
Sep 29, 202623.8223.8223.7523.8023.60-0.05%27,475
Sep 28, 202623.8523.8523.7923.8223.61-0.50%44,783
Sep 25, 202623.9223.9523.8723.9423.730.10%102,658
Sep 24, 202624.0424.0623.9123.9123.71-0.50%65,417
Sep 23, 202624.2024.2024.0024.0323.82-0.99%102,685
Sep 22, 202624.2924.3024.2524.2724.060.06%60,554
Sep 21, 202624.2724.2724.2524.2624.050.04%45,966
Sep 18, 202624.2424.2524.2424.2524.04-0.12%90,496
Sep 17, 202624.2924.2924.2624.2824.070.33%105,669
Sep 16, 202624.2424.2824.1924.2023.990.14%59,630
Sep 15, 202624.1924.1924.1624.1623.95-0.06%67,743
Sep 14, 202624.1824.2124.1624.1823.97-0.02%26,853
Sep 11, 202624.2724.2724.1624.1823.97-0.06%47,706
Sep 10, 202624.2924.3024.1924.2023.99-0.66%73,972
Sep 9, 202624.4224.4224.3324.3624.15-0.16%51,295
Sep 8, 202624.4624.4624.3824.4024.19-0.43%46,226
Sep 4, 202624.4524.5024.4424.5024.290.20%51,244
Sep 3, 202624.4824.4824.4324.4524.240.27%85,237
Sep 2, 202624.4124.4124.3524.3924.180.12%90,343
Sep 1, 202624.4324.4524.3524.3624.15-0.24%84,338