Leuthold Core ETF (LCR)
28.67
-0.02 (-0.06%)
USD |
Feb 26, 20:00
LCR Price: 28.67 for Feb. 26, 2021
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Feb 26, 2021 | 28.79 | 28.83 | 28.67 | 28.67 | 763.00 |
| Feb 25, 2021 | 28.87 | 28.90 | 28.64 | 28.69 | 1827.00 |
| Feb 24, 2021 | 29.11 | 29.19 | 29.11 | 29.19 | 201.00 |
| Feb 23, 2021 | 28.91 | 29.03 | 28.76 | 29.01 | 1240.00 |
| Feb 22, 2021 | 29.09 | 29.13 | 29.02 | 29.02 | 1175.00 |
| Feb 19, 2021 | 29.26 | 29.26 | 29.20 | 29.20 | 966.00 |
| Feb 18, 2021 | 29.17 | 29.17 | 29.17 | 29.17 | 200.00 |
| Feb 17, 2021 | 29.17 | 29.26 | 29.17 | 29.26 | 1774.00 |
| Feb 16, 2021 | 29.32 | 29.32 | 29.32 | 29.32 | 968.00 |
| Feb 12, 2021 | 29.38 | 29.38 | 29.38 | 29.38 | 2.000 |
| Feb 11, 2021 | 29.33 | 29.33 | 29.33 | 29.33 | 74.00 |
| Feb 10, 2021 | 29.27 | 29.27 | 29.27 | 29.27 | 4.000 |
| Feb 09, 2021 | 29.19 | 29.31 | 29.18 | 29.25 | 2592.00 |
| Feb 08, 2021 | 29.21 | 29.27 | 29.19 | 29.27 | 967.00 |
| Feb 05, 2021 | 29.05 | 29.05 | 29.05 | 29.05 | 4.000 |
| Feb 04, 2021 | 28.86 | 28.92 | 28.86 | 28.91 | 514.00 |
| Feb 03, 2021 | 28.86 | 28.86 | 28.83 | 28.83 | 525.00 |
| Feb 02, 2021 | 28.85 | 28.87 | 28.83 | 28.83 | 651.00 |
| Feb 01, 2021 | 28.59 | 28.69 | 28.59 | 28.66 | 1075.00 |
| Jan 29, 2021 | 28.53 | 28.58 | 28.36 | 28.44 | 7917.00 |
| Jan 28, 2021 | 28.66 | 28.66 | 28.66 | 28.66 | 0.000 |
| Jan 27, 2021 | 28.74 | 28.74 | 28.57 | 28.57 | 813.00 |
| Jan 26, 2021 | 29.45 | 29.45 | 28.96 | 28.97 | 789.00 |
| Jan 25, 2021 | 29.07 | 29.07 | 28.93 | 29.00 | 1529.00 |
| Jan 22, 2021 | 28.93 | 28.97 | 28.92 | 28.97 | 6325.00 |
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
29.38
Maximum
Feb 12 2021
26.08
Average
26.18
Median
Jul 30 2020