Sterling Capital Multi-Strategy Income ETF (SCMC)
BATS: SCMC · Real-Time Price · USD
25.30
+0.01 (0.04%)
Feb 11, 2026, 1:53 PM EST - Market open
SCMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.31 | 25.31 | 25.30 | 25.30 | - | 0.02% | 1,756 |
| Feb 10, 2026 | 25.30 | 25.31 | 25.29 | 25.29 | 25.29 | -0.02% | 23,118 |
| Feb 9, 2026 | 25.27 | 25.30 | 25.26 | 25.30 | 25.29 | 0.12% | 30,064 |
| Feb 6, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | 25.27 | 0.26% | 14,906 |
| Feb 5, 2026 | 25.15 | 25.21 | 25.15 | 25.20 | 25.20 | 0.11% | 2,582 |
| Feb 4, 2026 | 25.19 | 25.21 | 25.14 | 25.17 | 25.17 | -0.08% | 18,826 |
| Feb 3, 2026 | 25.22 | 25.23 | 25.14 | 25.19 | 25.19 | 0.23% | 18,440 |
| Feb 2, 2026 | 25.13 | 25.15 | 25.13 | 25.14 | 25.14 | -0.32% | 4,290 |
| Jan 30, 2026 | 25.20 | 25.22 | 25.19 | 25.22 | 25.16 | 0.07% | 23,054 |
| Jan 29, 2026 | 25.16 | 25.22 | 25.15 | 25.20 | 25.14 | 0.09% | 15,530 |
| Jan 28, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.12 | 0.04% | 32,308 |
| Jan 27, 2026 | 25.18 | 25.18 | 25.16 | 25.17 | 25.11 | -0.04% | 14,007 |
| Jan 26, 2026 | 25.17 | 25.18 | 25.16 | 25.18 | 25.12 | 0.08% | 13,909 |
| Jan 23, 2026 | 25.15 | 25.16 | 25.13 | 25.16 | 25.10 | 0.05% | 14,721 |
| Jan 22, 2026 | 25.14 | 25.15 | 25.14 | 25.14 | 25.09 | 0.03% | 14,846 |
| Jan 21, 2026 | 25.13 | 25.14 | 25.04 | 25.14 | 25.08 | 0.24% | 16,285 |
| Jan 20, 2026 | 25.07 | 25.10 | 25.07 | 25.08 | 25.02 | -0.14% | 12,987 |
| Jan 16, 2026 | 25.12 | 25.13 | 25.10 | 25.11 | 25.05 | 0.02% | 10,104 |
| Jan 15, 2026 | 25.12 | 25.12 | 25.10 | 25.11 | 25.05 | - | 15,380 |
| Jan 14, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 25.05 | -0.07% | 21,492 |
| Jan 13, 2026 | 25.13 | 25.14 | 25.11 | 25.12 | 25.07 | 0.01% | 16,073 |
| Jan 12, 2026 | 25.12 | 25.14 | 25.10 | 25.12 | 25.06 | 0.04% | 5,711,440 |
| Jan 9, 2026 | 25.13 | 25.13 | 25.09 | 25.11 | 25.05 | 0.14% | 195,399 |
| Jan 8, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | -0.02% | - |
| Jan 7, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | -0.04% | 27 |
| Jan 6, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.03 | 0.04% | - |
| Jan 5, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.02 | 0.14% | 2 |
| Jan 2, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 24.99 | 0.12% | 1 |
| Dec 31, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.96 | -0.12% | 3 |
| Dec 30, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 24.99 | -0.24% | 3 |
| Dec 29, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 24.98 | 0.04% | 1 |
| Dec 26, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 24.97 | 0.02% | - |
| Dec 24, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 24.96 | 0.16% | - |
| Dec 23, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | -0.04% | 1 |
| Dec 22, 2025 | 25.06 | 25.06 | 25.06 | 25.06 | 24.93 | 0.04% | 4 |
| Dec 19, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.92 | 0.12% | - |
| Dec 18, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 24.89 | 0.20% | 1 |
| Dec 17, 2025 | 24.97 | 24.97 | 24.97 | 24.97 | 24.84 | -0.08% | 2 |
| Dec 16, 2025 | 24.97 | 24.99 | 24.97 | 24.99 | 24.86 | - | 102 |
| Dec 15, 2025 | 24.99 | 24.99 | 24.99 | 24.99 | 24.86 | -0.06% | - |
| Dec 12, 2025 | 25.01 | 25.01 | 25.01 | 25.01 | 24.88 | -0.45% | - |