Leuthold Core ETF (LCR)
35.76
+0.20
(+0.55%)
USD |
NYSEARCA |
Nov 21, 16:00
LCR Price: 35.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 35.61 | 35.80 | 35.08 | 35.76 | 97841.00 |
| Nov 20, 2024 | 35.51 | 35.56 | 35.51 | 35.56 | 309.00 |
| Nov 19, 2024 | 35.35 | 35.55 | 35.35 | 35.54 | 2366.00 |
| Nov 18, 2024 | 35.56 | 35.56 | 35.49 | 35.53 | 11222.00 |
| Nov 15, 2024 | 35.46 | 35.49 | 35.38 | 35.41 | 5819.00 |
| Nov 14, 2024 | 35.68 | 35.87 | 35.64 | 35.65 | 7563.00 |
| Nov 13, 2024 | 35.82 | 35.90 | 35.75 | 35.75 | 13820.00 |
| Nov 12, 2024 | 35.93 | 35.93 | 35.80 | 35.80 | 12901.00 |
| Nov 11, 2024 | 35.91 | 36.01 | 35.88 | 35.93 | 22326.00 |
| Nov 08, 2024 | 35.86 | 35.89 | 35.84 | 35.89 | 1980.00 |
| Nov 07, 2024 | 35.89 | 35.89 | 35.72 | 35.81 | 8992.00 |
| Nov 06, 2024 | 35.52 | 35.76 | 35.52 | 35.72 | 9321.00 |
| Nov 05, 2024 | 35.13 | 35.20 | 35.11 | 35.18 | 24809.00 |
| Nov 04, 2024 | 35.01 | 35.02 | 34.90 | 34.90 | 3993.00 |
| Nov 01, 2024 | 35.06 | 35.06 | 34.95 | 34.95 | 2013.00 |
| Oct 31, 2024 | 35.00 | 35.03 | 34.90 | 34.90 | 16666.00 |
| Oct 30, 2024 | 35.11 | 35.30 | 35.11 | 35.16 | 5261.00 |
| Oct 29, 2024 | 35.16 | 35.24 | 35.16 | 35.22 | 46189.00 |
| Oct 28, 2024 | 35.27 | 35.33 | 35.23 | 35.24 | 17626.00 |
| Oct 25, 2024 | 35.31 | 35.31 | 35.11 | 35.16 | 3875.00 |
| Oct 24, 2024 | 35.24 | 35.30 | 35.22 | 35.23 | 5844.00 |
| Oct 23, 2024 | 35.39 | 35.39 | 35.13 | 35.18 | 7152.00 |
| Oct 22, 2024 | 35.41 | 35.41 | 35.27 | 35.35 | 3105.00 |
| Oct 21, 2024 | 35.57 | 35.57 | 35.40 | 35.45 | 23291.00 |
| Oct 18, 2024 | 35.74 | 35.74 | 35.58 | 35.68 | 48064.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
21.29
Minimum
Mar 20 2020
35.93
Maximum
Nov 11 2024
29.80
Average
29.95
Median
May 21 2021