Sterling Capital Enhanced Core Bond ETF (SCEC)
BATS: SCEC · Real-Time Price · USD
25.07
+0.15 (0.60%)
Jun 24, 2026, 4:00 PM EDT - Market closed
SCEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 25.05 | 25.07 | 25.04 | 25.07 | 25.07 | 0.60% | 3,491 |
| Jun 23, 2026 | 24.98 | 24.98 | 24.92 | 24.92 | 24.92 | -0.10% | 50,968 |
| Jun 22, 2026 | 24.97 | 24.99 | 24.94 | 24.95 | 24.95 | -0.24% | 65,207 |
| Jun 18, 2026 | 25.07 | 25.07 | 24.99 | 25.01 | 25.01 | 0.08% | 54,109 |
| Jun 17, 2026 | 25.06 | 25.06 | 24.98 | 24.99 | 24.99 | -0.22% | 86,448 |
| Jun 16, 2026 | 25.03 | 25.06 | 25.01 | 25.04 | 25.04 | 0.18% | 96,907 |
| Jun 15, 2026 | 25.04 | 25.04 | 24.96 | 25.00 | 25.00 | 0.16% | 63,979 |
| Jun 12, 2026 | 24.98 | 24.98 | 24.93 | 24.96 | 24.96 | - | 73,570 |
| Jun 11, 2026 | 24.88 | 24.96 | 24.84 | 24.96 | 24.96 | 0.52% | 68,483 |
| Jun 10, 2026 | 24.89 | 24.89 | 24.82 | 24.83 | 24.83 | -0.12% | 90,539 |
| Jun 9, 2026 | 24.87 | 24.88 | 24.83 | 24.86 | 24.86 | 0.14% | 74,088 |
| Jun 8, 2026 | 24.89 | 24.89 | 24.82 | 24.82 | 24.82 | -0.10% | 75,110 |
| Jun 5, 2026 | 24.89 | 24.90 | 24.84 | 24.85 | 24.85 | -0.40% | 683,120 |
| Jun 4, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.95 | 0.08% | 38,352 |
| Jun 3, 2026 | 24.93 | 24.95 | 24.92 | 24.93 | 24.93 | -0.16% | 53,009 |
| Jun 2, 2026 | 25.00 | 25.00 | 24.95 | 24.97 | 24.97 | 0.12% | 87,702 |
| Jun 1, 2026 | 24.91 | 24.94 | 24.87 | 24.94 | 24.94 | - | 92,317 |
| May 29, 2026 | 25.07 | 25.07 | 25.03 | 25.04 | 24.93 | 0.12% | 342,194 |
| May 28, 2026 | 25.00 | 25.04 | 24.94 | 25.01 | 24.90 | 0.04% | 203,628 |
| May 27, 2026 | 25.01 | 25.03 | 24.99 | 25.00 | 24.89 | 0.08% | 38,513 |
| May 26, 2026 | 25.00 | 25.00 | 24.95 | 24.98 | 24.87 | 0.22% | 87,734 |
| May 22, 2026 | 24.91 | 24.92 | 24.86 | 24.92 | 24.82 | 0.16% | 15,285 |
| May 21, 2026 | 24.80 | 24.88 | 24.79 | 24.88 | 24.78 | 0.12% | 44,603 |
| May 20, 2026 | 24.74 | 24.85 | 24.73 | 24.85 | 24.75 | 0.59% | 59,813 |
| May 19, 2026 | 24.73 | 24.73 | 24.69 | 24.71 | 24.60 | -0.32% | 195,385 |
| May 18, 2026 | 24.84 | 24.85 | 24.77 | 24.79 | 24.68 | -0.08% | 65,656 |
| May 15, 2026 | 24.85 | 24.85 | 24.80 | 24.81 | 24.70 | -0.60% | 71,745 |
| May 14, 2026 | 25.01 | 25.01 | 24.96 | 24.96 | 24.85 | 0.04% | 51,654 |
| May 13, 2026 | 24.96 | 24.97 | 24.94 | 24.95 | 24.84 | -0.04% | 101,878 |
| May 12, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.85 | -0.28% | 63,932 |
| May 11, 2026 | 25.06 | 25.07 | 25.02 | 25.03 | 24.92 | -0.18% | 61,146 |
| May 8, 2026 | 25.09 | 25.10 | 25.07 | 25.07 | 24.97 | 0.18% | 58,497 |
| May 7, 2026 | 25.13 | 25.13 | 25.02 | 25.03 | 24.92 | -0.20% | 121,955 |
| May 6, 2026 | 25.10 | 25.10 | 25.02 | 25.08 | 24.97 | 0.34% | 154,973 |
| May 5, 2026 | 24.98 | 24.99 | 24.96 | 24.99 | 24.89 | 0.26% | 83,859 |
| May 4, 2026 | 24.98 | 24.99 | 24.91 | 24.93 | 24.82 | -0.40% | 73,875 |
| May 1, 2026 | 25.00 | 25.04 | 24.98 | 25.03 | 24.92 | 0.17% | 181,806 |
| Apr 30, 2026 | 25.10 | 25.10 | 25.07 | 25.08 | 24.88 | 0.02% | 68,516 |
| Apr 29, 2026 | 25.10 | 25.10 | 25.03 | 25.07 | 24.88 | -0.24% | 384,818 |
| Apr 28, 2026 | 25.12 | 25.13 | 25.10 | 25.13 | 24.93 | -0.12% | 52,862 |
| Apr 27, 2026 | 25.18 | 25.19 | 25.14 | 25.16 | 24.96 | -0.14% | 55,570 |
| Apr 24, 2026 | 25.18 | 25.20 | 25.17 | 25.20 | 25.00 | 0.14% | 59,715 |
| Apr 23, 2026 | 25.23 | 25.23 | 25.12 | 25.16 | 24.96 | -0.16% | 25,524 |
| Apr 22, 2026 | 25.23 | 25.23 | 25.18 | 25.20 | 25.00 | 0.12% | 73,799 |
| Apr 21, 2026 | 25.22 | 25.23 | 25.17 | 25.17 | 24.97 | -0.22% | 61,366 |
| Apr 20, 2026 | 25.26 | 25.26 | 25.21 | 25.23 | 25.03 | -0.14% | 47,973 |
| Apr 17, 2026 | 25.25 | 25.28 | 25.23 | 25.26 | 25.06 | 0.48% | 69,977 |
| Apr 16, 2026 | 25.22 | 25.22 | 25.13 | 25.14 | 24.94 | -0.16% | 91,301 |
| Apr 15, 2026 | 25.23 | 25.23 | 25.17 | 25.18 | 24.98 | -0.16% | 91,434 |
| Apr 14, 2026 | 25.19 | 25.22 | 25.19 | 25.22 | 25.02 | 0.30% | 51,779 |