Sterling Capital Multi-Strategy Income ETF (SCMC)
BATS: SCMC · Real-Time Price · USD
25.06
0.00 (0.00%)
Mar 11, 2026, 4:00 PM EDT - Market open
SCMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 25.10 | 25.10 | 25.05 | 25.06 | 25.06 | -0.26% | 13,518 |
| Mar 10, 2026 | 25.11 | 25.19 | 25.10 | 25.13 | 25.13 | -0.18% | 35,763 |
| Mar 9, 2026 | 25.06 | 25.19 | 25.04 | 25.17 | 25.17 | 0.34% | 22,498 |
| Mar 6, 2026 | 25.08 | 25.14 | 25.08 | 25.09 | 25.09 | -0.10% | 17,476 |
| Mar 5, 2026 | 25.16 | 25.19 | 25.11 | 25.11 | 25.11 | -0.36% | 26,198 |
| Mar 4, 2026 | 25.19 | 25.21 | 25.19 | 25.20 | 25.20 | - | 17,076 |
| Mar 3, 2026 | 25.16 | 25.21 | 25.15 | 25.20 | 25.20 | -0.11% | 36,112 |
| Mar 2, 2026 | 25.20 | 25.27 | 25.17 | 25.23 | 25.23 | -0.45% | 28,261 |
| Feb 27, 2026 | 25.31 | 25.35 | 25.31 | 25.34 | 25.25 | 0.03% | 23,767 |
| Feb 26, 2026 | 25.35 | 25.35 | 25.32 | 25.34 | 25.24 | -0.26% | 10,884 |
| Feb 25, 2026 | 25.34 | 25.43 | 25.34 | 25.40 | 25.30 | 0.22% | 25,033 |
| Feb 24, 2026 | 25.35 | 25.36 | 25.34 | 25.35 | 25.25 | -0.05% | 17,066 |
| Feb 23, 2026 | 25.35 | 25.36 | 25.33 | 25.36 | 25.26 | 0.03% | 19,299 |
| Feb 20, 2026 | 25.35 | 25.37 | 25.33 | 25.35 | 25.25 | 0.02% | 46,951 |
| Feb 19, 2026 | 25.34 | 25.35 | 25.33 | 25.35 | 25.25 | - | 18,020 |
| Feb 18, 2026 | 25.33 | 25.39 | 25.32 | 25.35 | 25.25 | 0.02% | 20,391 |
| Feb 17, 2026 | 25.33 | 25.36 | 25.33 | 25.34 | 25.24 | -0.02% | 19,308 |
| Feb 13, 2026 | 25.30 | 25.37 | 25.30 | 25.35 | 25.25 | 0.14% | 39,562 |
| Feb 12, 2026 | 25.30 | 25.31 | 25.28 | 25.31 | 25.21 | 0.02% | 19,712 |
| Feb 11, 2026 | 25.31 | 25.31 | 25.29 | 25.31 | 25.21 | 0.06% | 14,379 |
| Feb 10, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.19 | -0.02% | 23,118 |
| Feb 9, 2026 | 25.27 | 25.30 | 25.26 | 25.30 | 25.20 | 0.12% | 30,064 |
| Feb 6, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | 25.17 | 0.26% | 14,906 |
| Feb 5, 2026 | 25.15 | 25.21 | 25.15 | 25.20 | 25.10 | 0.11% | 20,335 |
| Feb 4, 2026 | 25.19 | 25.21 | 25.14 | 25.17 | 25.08 | -0.08% | 18,826 |
| Feb 3, 2026 | 25.22 | 25.23 | 25.14 | 25.19 | 25.10 | 0.23% | 18,440 |
| Feb 2, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.04 | -0.32% | 4,290 |
| Jan 30, 2026 | 25.20 | 25.22 | 25.19 | 25.22 | 25.06 | 0.07% | 23,054 |
| Jan 29, 2026 | 25.16 | 25.22 | 25.15 | 25.20 | 25.04 | 0.09% | 15,530 |
| Jan 28, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.02 | 0.04% | 32,308 |
| Jan 27, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | 25.01 | -0.04% | 14,007 |
| Jan 26, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.02 | 0.08% | 13,909 |
| Jan 23, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.00 | 0.05% | 14,721 |
| Jan 22, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 24.99 | 0.03% | 14,846 |
| Jan 21, 2026 | 25.13 | 25.14 | 25.04 | 25.14 | 24.98 | 0.24% | 16,285 |
| Jan 20, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | 24.92 | -0.14% | 12,987 |
| Jan 16, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 24.96 | 0.02% | 10,104 |
| Jan 15, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 24.95 | - | 15,380 |
| Jan 14, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 24.95 | -0.07% | 21,492 |
| Jan 13, 2026 | 25.13 | 25.14 | 25.11 | 25.12 | 24.97 | 0.01% | 16,073 |
| Jan 12, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 24.97 | 0.04% | 5,711,440 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.09 | 25.11 | 24.96 | 0.14% | 195,399 |
| Jan 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.92 | -0.02% | - |
| Jan 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | -0.04% | 27 |
| Jan 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 24.94 | 0.04% | - |
| Jan 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 24.93 | 0.14% | 2 |
| Jan 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.89 | 0.12% | 1 |
| Dec 31, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.86 | -0.12% | 3 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.89 | -0.24% | 3 |
| Dec 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.88 | 0.04% | 1 |