Sterling Capital Multi-Strategy Income ETF (SCMC)
BATS: SCMC · Real-Time Price · USD
25.10
+0.05 (0.20%)
Jun 25, 2026, 9:45 AM EDT - Market open
SCMC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | - | - | 802 |
| Jun 24, 2026 | 25.09 | 25.10 | 25.04 | 25.05 | 25.05 | -0.06% | 24,401 |
| Jun 23, 2026 | 25.04 | 25.08 | 25.04 | 25.07 | 25.07 | 0.04% | 15,812 |
| Jun 22, 2026 | 25.06 | 25.06 | 25.05 | 25.06 | 25.06 | -0.12% | 843 |
| Jun 18, 2026 | 25.07 | 25.11 | 25.07 | 25.09 | 25.09 | 0.42% | 27,493 |
| Jun 17, 2026 | 25.05 | 25.07 | 24.98 | 24.98 | 24.98 | -0.36% | 40,653 |
| Jun 16, 2026 | 25.06 | 25.08 | 25.06 | 25.07 | 25.07 | 0.04% | 22,222 |
| Jun 15, 2026 | 25.09 | 25.09 | 25.06 | 25.06 | 25.06 | 0.12% | 12,012 |
| Jun 12, 2026 | 25.05 | 25.06 | 25.01 | 25.03 | 25.03 | 0.16% | 42,148 |
| Jun 11, 2026 | 24.96 | 24.99 | 24.93 | 24.99 | 24.99 | 0.24% | 17,085 |
| Jun 10, 2026 | 24.95 | 24.96 | 24.92 | 24.93 | 24.93 | -0.04% | 22,266 |
| Jun 9, 2026 | 25.00 | 25.00 | 24.92 | 24.94 | 24.94 | - | 151,272 |
| Jun 8, 2026 | 24.94 | 24.95 | 24.93 | 24.94 | 24.94 | 0.04% | 14,831 |
| Jun 5, 2026 | 24.96 | 24.97 | 24.93 | 24.93 | 24.93 | -0.32% | 14,258 |
| Jun 4, 2026 | 25.02 | 25.03 | 24.99 | 25.01 | 25.01 | 0.08% | 13,343 |
| Jun 3, 2026 | 24.99 | 25.01 | 24.99 | 24.99 | 24.99 | -0.16% | 13,288 |
| Jun 2, 2026 | 25.03 | 25.04 | 25.02 | 25.03 | 25.03 | -0.04% | 11,835 |
| Jun 1, 2026 | 25.02 | 25.05 | 25.00 | 25.04 | 25.04 | 0.06% | 34,121 |
| May 29, 2026 | 25.12 | 25.16 | 25.12 | 25.13 | 25.03 | 0.04% | 44,167 |
| May 28, 2026 | 25.10 | 25.13 | 25.10 | 25.12 | 25.02 | 0.16% | 6,223 |
| May 27, 2026 | 25.09 | 25.10 | 25.07 | 25.08 | 24.98 | 0.02% | 24,371 |
| May 26, 2026 | 25.07 | 25.08 | 25.06 | 25.08 | 24.97 | 0.16% | 23,004 |
| May 22, 2026 | 25.04 | 25.04 | 25.00 | 25.04 | 24.93 | 0.09% | 6,462 |
| May 21, 2026 | 25.00 | 25.04 | 24.95 | 25.01 | 24.91 | 0.01% | 10,989 |
| May 20, 2026 | 24.96 | 25.02 | 24.96 | 25.01 | 24.91 | 0.34% | 10,040 |
| May 19, 2026 | 24.94 | 24.95 | 24.88 | 24.93 | 24.82 | -0.13% | 15,974 |
| May 18, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.86 | -0.08% | 16,550 |
| May 15, 2026 | 25.01 | 25.01 | 24.98 | 24.98 | 24.88 | -0.22% | 13,267 |
| May 14, 2026 | 25.06 | 25.07 | 25.03 | 25.04 | 24.93 | -0.02% | 30,991 |
| May 13, 2026 | 25.03 | 25.06 | 25.02 | 25.04 | 24.94 | - | 20,867 |
| May 12, 2026 | 25.04 | 25.06 | 25.02 | 25.04 | 24.94 | -0.16% | 11,856 |
| May 11, 2026 | 25.12 | 25.13 | 25.07 | 25.08 | 24.98 | 0.04% | 12,638 |
| May 8, 2026 | 25.09 | 25.10 | 25.06 | 25.07 | 24.97 | 0.16% | 25,603 |
| May 7, 2026 | 25.10 | 25.10 | 25.02 | 25.03 | 24.93 | -0.22% | 33,944 |
| May 6, 2026 | 25.08 | 25.09 | 25.05 | 25.09 | 24.98 | 0.15% | 17,141 |
| May 5, 2026 | 25.04 | 25.05 | 25.03 | 25.05 | 24.94 | 0.15% | 13,103 |
| May 4, 2026 | 25.05 | 25.05 | 24.99 | 25.01 | 24.91 | -0.16% | 24,356 |
| May 1, 2026 | 25.07 | 25.07 | 25.04 | 25.05 | 24.95 | 0.01% | 17,606 |
| Apr 30, 2026 | 25.11 | 25.14 | 25.10 | 25.14 | 24.94 | 0.12% | 23,602 |
| Apr 29, 2026 | 25.11 | 25.12 | 25.09 | 25.11 | 24.91 | -0.12% | 25,642 |
| Apr 28, 2026 | 25.14 | 25.14 | 25.13 | 25.14 | 24.94 | -0.12% | 6,645 |
| Apr 27, 2026 | 25.16 | 25.17 | 25.15 | 25.17 | 24.97 | -0.04% | 10,214 |
| Apr 24, 2026 | 25.13 | 25.19 | 25.13 | 25.18 | 24.98 | 0.22% | 31,888 |
| Apr 23, 2026 | 25.13 | 25.14 | 25.07 | 25.13 | 24.93 | - | 28,289 |
| Apr 22, 2026 | 25.13 | 25.13 | 25.11 | 25.13 | 24.93 | 0.12% | 22,435 |
| Apr 21, 2026 | 25.13 | 25.13 | 25.09 | 25.10 | 24.90 | -0.14% | 24,713 |
| Apr 20, 2026 | 25.14 | 25.16 | 25.13 | 25.13 | 24.93 | -0.10% | 23,693 |
| Apr 17, 2026 | 25.15 | 25.17 | 25.14 | 25.15 | 24.96 | 0.26% | 22,515 |
| Apr 16, 2026 | 25.11 | 25.11 | 25.06 | 25.09 | 24.89 | -0.08% | 28,080 |
| Apr 15, 2026 | 25.10 | 25.11 | 25.09 | 25.11 | 24.91 | -0.02% | 12,272 |