U.S. markets close in 13 minutes

Sterling Capital Focus Equity ETF (LCG)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
27.55-0.53 (-1.89%)
A partir del 03:20PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202427.6027.6327.5027.5527.5511,146
07 may 202428.0428.1427.9228.0828.0813,000
06 may 202427.8127.8827.7427.8827.885,400
03 may 202427.6527.7727.6227.6627.668,800
02 may 202427.0127.2426.8927.2327.235,600
01 may 202427.0727.4726.8926.9526.952,300
30 abr 202427.4727.5827.0627.0627.062,900
29 abr 202427.7527.7527.4927.6227.622,200
26 abr 202427.7327.9027.7327.7827.787,700
25 abr 202427.6127.6527.2427.6527.6520,300
24 abr 202428.8728.8728.5428.6728.679,100
23 abr 202428.2228.6428.2228.5728.579,200
22 abr 202427.9828.3427.9828.1828.185,600
19 abr 202428.2928.2927.8627.9927.992,000
18 abr 202428.5128.5428.3128.3128.3115,000
17 abr 202428.9228.9228.5228.5228.524,900
16 abr 202428.5928.7628.5928.7328.738,000
15 abr 202429.5429.5428.6728.7228.721,900
12 abr 202429.6229.6229.1829.2429.244,500
11 abr 202429.7030.0229.5829.9429.948,200
10 abr 202430.0030.0029.4929.5729.5713,500
09 abr 202430.1330.2430.1130.2230.223,400
08 abr 202430.2830.3630.2430.2430.244,600
05 abr 202429.8630.2029.8630.2030.201,000
04 abr 202430.6030.6029.8629.8629.862,600
03 abr 202430.1030.2930.1030.1630.163,800
02 abr 202430.1830.2329.9130.2130.214,700
01 abr 202430.5930.6430.4330.6430.6414,200
28 mar 202430.6330.6730.5630.5930.592,400
27 mar 202430.7130.7130.3930.5630.5611,700
26 mar 202430.5530.5630.4030.4130.415,400
25 mar 202430.2530.3730.2530.3430.341,500
22 mar 202430.4930.4930.2830.4130.415,400
21 mar 202430.6830.7430.5530.5530.557,800
20 mar 202430.0730.4530.0130.4530.455,700
19 mar 202429.7329.9829.7329.9729.9714,300
18 mar 202429.9529.9729.8429.8529.858,900
15 mar 202429.8629.8629.6829.7129.718,500
14 mar 202430.2230.2229.8029.9229.9213,800
13 mar 202430.0830.2630.0730.0730.078,100
12 mar 202430.1330.1629.9730.1630.163,100
11 mar 202429.9329.9329.8429.8529.857,700
08 mar 202430.2130.4529.9229.9629.968,500
07 mar 202430.1430.4430.1030.2330.2315,200
06 mar 202429.9129.9129.7429.8229.825,800
05 mar 202429.8129.8229.4329.5629.568,800
04 mar 202430.2430.4530.2430.2930.295,700
01 mar 202430.4630.5930.3030.5230.525,500
29 feb 202430.4130.4230.3030.4230.421,700
28 feb 202429.9429.9729.8029.8929.892,200
27 feb 202430.1230.1229.8829.9829.983,100
26 feb 202430.2430.2430.1830.1830.186,000
23 feb 202430.1430.1930.1230.1730.177,000
22 feb 202429.9930.0529.9530.0030.004,700
21 feb 202429.3429.4229.1529.3929.3911,800
20 feb 202429.8929.8929.4229.6629.665,000
16 feb 202430.3630.3630.1130.1130.1110,400
15 feb 202430.2930.4330.2230.4030.403,400
14 feb 202429.8930.2229.8730.2030.2014,900
13 feb 202429.8829.8829.4429.5929.5915,400
12 feb 202430.8730.8930.6230.6230.622,100
09 feb 202430.6930.9930.6930.9630.9612,400
08 feb 202429.3330.4229.3330.2930.2937,300
07 feb 202429.0729.4629.0529.4129.4113,300
06 feb 202428.9829.0228.7829.0029.0016,000
05 feb 202428.9029.0228.6729.0129.013,300
02 feb 202428.7829.0528.6029.0229.0219,200
01 feb 202428.5328.8328.4328.8328.8310,500
31 ene 202428.8828.9628.5028.5028.506,800
30 ene 202429.0429.1429.0429.1129.118,900
29 ene 202428.5229.1328.5229.1329.134,700
26 ene 202428.5428.7128.5028.6128.6113,600
25 ene 202428.5928.5928.3228.5128.516,400
24 ene 202428.9728.9728.5828.5828.5821,700
23 ene 202428.4828.6528.4828.6528.655,500
22 ene 202428.4528.5828.4528.4728.472,200
19 ene 202427.8328.1927.8128.1628.166,400
18 ene 202427.7527.8927.7027.8927.892,600
17 ene 202427.7627.7627.5027.7527.756,400
16 ene 202428.1328.1927.9228.0128.0110,800
12 ene 202428.4028.5028.1628.2628.268,900
11 ene 202427.9428.1927.8828.1928.1912,400
10 ene 202427.8428.1127.8428.0428.0412,000
09 ene 202427.7427.8027.7427.7927.7915,400
08 ene 202427.1027.7227.1027.7227.724,300
05 ene 202427.2027.2026.9627.0127.0115,500
04 ene 202427.0127.2027.0027.0627.067,200
03 ene 202427.1727.3127.0027.1827.1820,500
02 ene 202428.0528.0927.6027.7327.7313,900
29 dic 202328.3828.6328.3328.4828.4830,600
28 dic 202328.5928.6628.5328.6128.6115,700
27 dic 202328.5828.6028.5228.5628.5619,100
26 dic 202328.4628.5828.4628.5328.537,400
22 dic 202328.3028.3528.2728.3328.3318,400
21 dic 202328.1328.2928.0128.2928.2927,500
20 dic 202328.2628.3327.7727.7727.778,200
19 dic 202328.2928.2928.2228.2628.261,500
18 dic 202328.0028.0527.8928.0428.042,900
15 dic 202327.9227.9527.8327.9227.9211,300
14 dic 202327.8327.9327.7427.8827.888,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...