Leuthold Core Exchange Traded Fund (LCR) AMEX

38.00

-0.0788(-0.21%)

Updated at March 10 10:01AM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 09, 2026	37.71	38.07	38.07	38.07	37.47	8,730
March 06, 2026	37.77	37.91	37.91	37.99	37.74	2,600
March 05, 2026	38.57	38.24	38.24	38.57	38.07	3,600
March 04, 2026	38.41	38.57	38.57	38.61	38.41	2,400
March 03, 2026	38.23	38.38	38.38	38.47	37.95	9,739
March 02, 2026	38.88	38.84	38.84	38.89	38.63	37,200
February 27, 2026	38.82	38.92	38.92	38.94	38.82	23,600
February 26, 2026	39.09	39.01	39.01	39.09	38.89	13,900
February 25, 2026	38.86	38.94	38.94	38.99	38.85	5,402
February 24, 2026	38.72	38.77	38.77	38.81	38.65	15,649
February 23, 2026	38.96	38.6	38.6	38.96	38.54	20,400
February 20, 2026	38.67	38.87	38.87	38.87	38.67	15,220
February 19, 2026	38.66	38.69	38.69	38.71	38.58	14,500
February 18, 2026	38.77	38.77	38.77	38.78	38.61	6,200
February 17, 2026	38.43	38.57	38.57	38.64	38.43	24,200
February 13, 2026	38.53	38.61	38.61	38.73	38.53	6,844
February 12, 2026	38.93	38.4	38.4	38.93	38.4	1,627
February 11, 2026	38.76	38.86	38.86	38.89	38.69	2,500
February 10, 2026	38.9	38.78	38.78	38.9	38.78	1,500
February 09, 2026	38.86	38.84	38.84	38.87	38.74	9,900
February 06, 2026	38.48	38.71	38.71	38.71	38.3	7,811
February 05, 2026	38.28	38.09	38.09	38.28	38.09	837
February 04, 2026	38.54	38.46	38.46	38.54	38.32	3,400
February 03, 2026	38.72	38.5	38.5	38.72	38.4	3,000
February 02, 2026	38.54	38.56	38.56	38.57	38.4	20,400
January 30, 2026	38.44	38.41	38.41	38.44	38.35	2,200
January 29, 2026	38.88	38.79	38.79	38.88	38.61	3,200
January 28, 2026	38.8	38.79	38.79	38.82	38.75	2,000
January 27, 2026	38.77	38.82	38.82	38.82	38.74	6,842
January 26, 2026	39.03	38.88	38.88	39.03	38.88	2,740
January 23, 2026	38.79	38.76	38.76	38.79	38.73	5,700
January 22, 2026	38.81	38.8	38.8	38.87	38.77	19,600
January 21, 2026	38.54	38.6	38.6	38.6	38.46	3,100
January 20, 2026	38.41	38.29	38.29	38.41	38.29	500
January 16, 2026	38.55	38.55	38.55	38.58	38.54	2,243
January 15, 2026	38.67	38.6	38.6	38.68	38.6	1,300
January 14, 2026	38.5	38.57	38.57	38.57	38.49	5,424
January 13, 2026	38.58	38.6	38.6	38.6	38.56	1,100
January 12, 2026	38.65	38.72	38.72	38.72	38.65	1,029
January 09, 2026	38.7	38.69	38.69	38.7	38.66	1,204
January 08, 2026	38.57	38.62	38.62	38.63	38.54	6,100
January 07, 2026	38.66	38.62	38.62	38.71	38.62	3,004
January 06, 2026	38.57	38.72	38.72	38.74	38.57	3,400
January 05, 2026	38.43	38.42	38.42	38.52	38.4	1,709
January 02, 2026	38.33	38.18	38.18	38.33	38.02	15,722
December 31, 2025	38.09	38.09	38.09	38.09	38.09	300
December 30, 2025	38.21	38.26	38.26	38.26	38.21	1,301
December 29, 2025	38.25	38.27	38.27	38.28	38.21	6,909
December 26, 2025	38.42	38.41	38.41	38.46	38.37	7,830
December 24, 2025	38.47	38.42	38.42	38.47	38.36	2,200
December 23, 2025	38.28	38.29	38.29	38.31	38.24	10,800
December 22, 2025	38.29	38.27	38.27	38.31	38.27	1,700
December 19, 2025	38.01	38.06	38.06	38.15	38.01	4,500
December 18, 2025	39.63	37.84	37.84	39.63	37.84	4,415
December 17, 2025	37.74	37.74	37.74	37.74	37.74	2,049
December 16, 2025	37.92	37.95	37.95	37.95	37.87	4,500
December 15, 2025	38.02	38.01	38.01	38.04	37.97	7,909
December 12, 2025	38.14	38.02	38.02	38.31	37.97	8,300
December 11, 2025	38.01	38.24	38.24	38.25	38.01	3,431
December 10, 2025	38.36	38.58	38.05	38.65	38.29	5,600