Sterling Capital Multi-Strategy Income ETF (SCMC)
BATS: SCMC · Real-Time Price · USD
24.91
-0.03 (-0.12%)
Aug 10, 2026, 4:00 PM EDT - Market closed
SCMC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 24.97 | 24.97 | 24.90 | 24.91 | 24.91 | -0.12% | 27,542 |
| Aug 7, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.94 | 0.10% | 13,843 |
| Aug 6, 2026 | 24.93 | 24.93 | 24.91 | 24.92 | 24.92 | -0.04% | 16,410 |
| Aug 5, 2026 | 24.93 | 24.94 | 24.92 | 24.93 | 24.93 | - | 13,522 |
| Aug 4, 2026 | 24.92 | 24.94 | 24.88 | 24.93 | 24.93 | 0.26% | 21,244 |
| Aug 3, 2026 | 24.86 | 24.86 | 24.83 | 24.86 | 24.86 | 0.12% | 18,132 |
| Jul 31, 2026 | 24.95 | 24.95 | 24.91 | 24.94 | 24.83 | -0.04% | 15,736 |
| Jul 30, 2026 | 24.95 | 24.96 | 24.93 | 24.95 | 24.84 | 0.02% | 22,144 |
| Jul 29, 2026 | 24.94 | 24.95 | 24.90 | 24.95 | 24.84 | -0.02% | 9,188 |
| Jul 28, 2026 | 24.93 | 24.96 | 24.93 | 24.95 | 24.84 | 0.10% | 20,303 |
| Jul 27, 2026 | 24.93 | 24.98 | 24.91 | 24.93 | 24.82 | - | 24,471 |
| Jul 24, 2026 | 24.93 | 24.94 | 24.92 | 24.93 | 24.82 | -0.01% | 12,195 |
| Jul 23, 2026 | 24.90 | 24.93 | 24.82 | 24.93 | 24.82 | -0.15% | 12,589 |
| Jul 22, 2026 | 24.98 | 24.98 | 24.96 | 24.97 | 24.86 | -0.08% | 11,535 |
| Jul 21, 2026 | 25.00 | 25.00 | 24.97 | 24.99 | 24.88 | - | 15,948 |
| Jul 20, 2026 | 25.00 | 25.01 | 24.98 | 24.99 | 24.88 | -0.12% | 13,462 |
| Jul 17, 2026 | 25.03 | 25.03 | 25.00 | 25.02 | 24.91 | 0.02% | 18,590 |
| Jul 16, 2026 | 24.98 | 25.01 | 24.98 | 25.01 | 24.90 | 0.06% | 15,827 |
| Jul 15, 2026 | 25.01 | 25.01 | 24.95 | 25.00 | 24.89 | 0.08% | 20,226 |
| Jul 14, 2026 | 24.99 | 24.99 | 24.97 | 24.98 | 24.87 | 0.14% | 18,939 |
| Jul 13, 2026 | 24.98 | 24.98 | 24.94 | 24.94 | 24.83 | -0.17% | 922,100 |
| Jul 10, 2026 | 25.01 | 25.01 | 24.86 | 24.99 | 24.88 | -0.12% | 23,795 |
| Jul 9, 2026 | 25.00 | 25.03 | 24.99 | 25.02 | 24.91 | 0.19% | 61,595 |
| Jul 8, 2026 | 24.97 | 24.98 | 24.95 | 24.97 | 24.86 | -0.11% | 21,807 |
| Jul 7, 2026 | 25.02 | 25.02 | 25.00 | 25.00 | 24.89 | -0.04% | 26,573 |
| Jul 6, 2026 | 24.99 | 25.02 | 24.99 | 25.01 | 24.90 | 0.14% | 16,488 |
| Jul 2, 2026 | 25.01 | 25.01 | 24.96 | 24.97 | 24.86 | 0.04% | 23,899 |
| Jul 1, 2026 | 24.96 | 24.98 | 24.94 | 24.96 | 24.85 | -0.25% | 45,249 |
| Jun 30, 2026 | 25.13 | 25.14 | 25.12 | 25.13 | 24.91 | 0.07% | 18,153 |
| Jun 29, 2026 | 25.12 | 25.12 | 25.09 | 25.11 | 24.90 | - | 18,470 |
| Jun 26, 2026 | 25.10 | 25.13 | 25.10 | 25.11 | 24.89 | 0.12% | 16,956 |
| Jun 25, 2026 | 25.11 | 25.12 | 25.08 | 25.08 | 24.86 | 0.12% | 22,186 |
| Jun 24, 2026 | 25.09 | 25.10 | 25.04 | 25.05 | 24.84 | -0.06% | 24,401 |
| Jun 23, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 24.85 | 0.04% | 15,812 |
| Jun 22, 2026 | 25.05 | 25.06 | 25.04 | 25.06 | 24.84 | -0.12% | 18,923 |
| Jun 18, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 24.87 | 0.42% | 27,493 |
| Jun 17, 2026 | 25.05 | 25.07 | 24.98 | 24.98 | 24.77 | -0.36% | 40,653 |
| Jun 16, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 24.85 | 0.04% | 22,222 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 24.84 | 0.12% | 12,012 |
| Jun 12, 2026 | 25.05 | 25.06 | 25.01 | 25.03 | 24.82 | 0.16% | 42,148 |
| Jun 11, 2026 | 24.96 | 24.99 | 24.93 | 24.99 | 24.78 | 0.24% | 17,085 |
| Jun 10, 2026 | 24.95 | 24.96 | 24.92 | 24.93 | 24.72 | -0.04% | 22,266 |
| Jun 9, 2026 | 25.00 | 25.00 | 24.92 | 24.94 | 24.73 | - | 151,272 |
| Jun 8, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.73 | 0.04% | 14,831 |
| Jun 5, 2026 | 24.96 | 24.97 | 24.93 | 24.93 | 24.72 | -0.32% | 14,258 |
| Jun 4, 2026 | 25.02 | 25.03 | 24.99 | 25.01 | 24.80 | 0.08% | 13,343 |
| Jun 3, 2026 | 24.99 | 25.01 | 24.99 | 24.99 | 24.78 | -0.16% | 13,288 |
| Jun 2, 2026 | 25.03 | 25.04 | 25.02 | 25.03 | 24.82 | -0.04% | 11,835 |
| Jun 1, 2026 | 25.02 | 25.05 | 25.00 | 25.04 | 24.83 | 0.06% | 34,121 |
| May 29, 2026 | 25.12 | 25.16 | 25.12 | 25.13 | 24.81 | 0.04% | 44,167 |