Sterling Capital National Municipal Bond ETF (SCNM)
BATS: SCNM · Real-Time Price · USD
24.80
+0.02 (0.08%)
May 22, 2026, 4:00 PM EDT - Market closed
SCNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 24.78 | 24.80 | 24.78 | 24.80 | 24.80 | 0.06% | 4,293 |
| May 21, 2026 | 24.79 | 24.80 | 24.76 | 24.78 | 24.78 | 0.01% | 8,025 |
| May 20, 2026 | 24.77 | 24.79 | 24.77 | 24.78 | 24.78 | 0.12% | 30,885 |
| May 19, 2026 | 24.76 | 24.76 | 24.68 | 24.75 | 24.75 | -0.30% | 9,572 |
| May 18, 2026 | 24.82 | 24.83 | 24.79 | 24.83 | 24.83 | -0.02% | 6,348 |
| May 15, 2026 | 24.80 | 24.83 | 24.78 | 24.83 | 24.83 | -0.43% | 16,330 |
| May 14, 2026 | 24.96 | 24.98 | 24.94 | 24.94 | 24.94 | 0.11% | 27,698 |
| May 13, 2026 | 24.97 | 24.97 | 24.83 | 24.91 | 24.91 | -0.20% | 36,499 |
| May 12, 2026 | 24.96 | 25.06 | 24.95 | 24.96 | 24.96 | -0.16% | 22,458 |
| May 11, 2026 | 25.03 | 25.03 | 24.99 | 25.00 | 25.00 | 0.02% | 3,870 |
| May 8, 2026 | 25.05 | 25.05 | 24.96 | 25.00 | 25.00 | 0.07% | 16,932 |
| May 7, 2026 | 25.02 | 25.02 | 24.96 | 24.98 | 24.98 | -0.07% | 12,432 |
| May 6, 2026 | 25.00 | 25.01 | 24.96 | 25.00 | 25.00 | 0.30% | 13,209 |
| May 5, 2026 | 24.97 | 24.99 | 24.88 | 24.92 | 24.92 | -0.04% | 18,200 |
| May 4, 2026 | 24.94 | 24.96 | 24.90 | 24.93 | 24.93 | -0.14% | 30,791 |
| May 1, 2026 | 25.00 | 25.01 | 24.85 | 24.97 | 24.97 | -0.01% | 24,197 |
| Apr 30, 2026 | 25.05 | 25.05 | 25.02 | 25.04 | 24.97 | 0.13% | 17,404 |
| Apr 29, 2026 | 24.99 | 25.04 | 24.97 | 25.01 | 24.94 | -0.16% | 18,304 |
| Apr 28, 2026 | 25.04 | 25.05 | 25.01 | 25.05 | 24.98 | -0.08% | 5,543 |
| Apr 27, 2026 | 25.09 | 25.10 | 25.04 | 25.07 | 25.00 | -0.06% | 18,133 |
| Apr 24, 2026 | 25.09 | 25.09 | 25.06 | 25.08 | 25.01 | 0.02% | 8,176 |
| Apr 23, 2026 | 25.09 | 25.09 | 25.02 | 25.08 | 25.01 | 0.04% | 19,967 |
| Apr 22, 2026 | 25.07 | 25.08 | 25.06 | 25.07 | 25.00 | 0.08% | 20,554 |
| Apr 21, 2026 | 25.05 | 25.07 | 25.04 | 25.05 | 24.98 | -0.03% | 14,097 |
| Apr 20, 2026 | 25.04 | 25.10 | 25.04 | 25.05 | 24.98 | -0.03% | 16,442 |
| Apr 17, 2026 | 25.07 | 25.09 | 25.00 | 25.06 | 24.99 | 0.24% | 32,373 |
| Apr 16, 2026 | 24.98 | 25.01 | 24.98 | 25.00 | 24.93 | 0.20% | 34,453 |
| Apr 15, 2026 | 24.97 | 24.99 | 24.95 | 24.95 | 24.88 | -0.20% | 15,579 |
| Apr 14, 2026 | 25.02 | 25.03 | 24.99 | 25.00 | 24.93 | -0.10% | 5,344 |
| Apr 13, 2026 | 24.98 | 25.03 | 24.91 | 25.03 | 24.96 | 0.26% | 10,177 |
| Apr 10, 2026 | 24.99 | 24.99 | 24.95 | 24.96 | 24.89 | -0.08% | 74,206 |
| Apr 9, 2026 | 24.96 | 25.00 | 24.89 | 24.98 | 24.91 | 0.16% | 35,976 |
| Apr 8, 2026 | 25.02 | 25.09 | 24.91 | 24.94 | 24.87 | 0.14% | 15,230 |
| Apr 7, 2026 | 24.88 | 24.93 | 24.87 | 24.91 | 24.84 | 0.02% | 11,528 |
| Apr 6, 2026 | 24.96 | 24.96 | 24.87 | 24.90 | 24.83 | -0.12% | 10,180 |
| Apr 2, 2026 | 24.86 | 24.95 | 24.86 | 24.93 | 24.86 | 0.24% | 43,069 |
| Apr 1, 2026 | 24.78 | 24.89 | 24.78 | 24.87 | 24.80 | 0.34% | 17,863 |
| Mar 31, 2026 | 24.85 | 24.89 | 24.80 | 24.86 | 24.72 | 0.36% | 15,466 |
| Mar 30, 2026 | 24.78 | 24.80 | 24.74 | 24.77 | 24.63 | 0.16% | 43,177 |
| Mar 27, 2026 | 24.68 | 24.77 | 24.64 | 24.73 | 24.59 | - | 22,571 |
| Mar 26, 2026 | 24.78 | 24.81 | 24.71 | 24.73 | 24.59 | -0.40% | 35,718 |
| Mar 25, 2026 | 24.80 | 24.84 | 24.78 | 24.83 | 24.69 | 0.49% | 14,729 |
| Mar 24, 2026 | 24.84 | 24.85 | 24.70 | 24.71 | 24.57 | -0.64% | 545,556 |
| Mar 23, 2026 | 24.90 | 24.92 | 24.87 | 24.87 | 24.73 | 0.24% | 17,604 |
| Mar 20, 2026 | 25.00 | 25.00 | 24.80 | 24.81 | 24.67 | -0.94% | 31,219 |
| Mar 19, 2026 | 25.08 | 25.08 | 25.01 | 25.05 | 24.90 | -0.14% | 7,785 |
| Mar 18, 2026 | 25.13 | 25.13 | 25.07 | 25.08 | 24.94 | -0.32% | 19,277 |
| Mar 17, 2026 | 25.15 | 25.17 | 25.14 | 25.16 | 25.02 | 0.08% | 19,003 |
| Mar 16, 2026 | 25.15 | 25.16 | 25.13 | 25.14 | 25.00 | - | 17,064 |
| Mar 13, 2026 | 25.09 | 25.14 | 25.09 | 25.14 | 25.00 | 0.31% | 20,331 |