Leuthold Core ETF

LCR
🏛️ usa →
37.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 37.82 37.83 37.82 37.83 0.0M
2025-09-25 37.63 37.63 37.55 37.60 0.0M
2025-09-24 37.91 37.91 37.73 37.73 0.0M
2025-09-23 37.87 37.92 37.87 37.92 0.0M
2025-09-22 37.83 37.97 37.83 37.97 0.0M
2025-09-19 37.82 37.89 37.71 37.89 0.0M
2025-09-18 37.77 37.78 37.70 37.74 0.0M
2025-09-17 37.70 37.70 37.52 37.63 0.0M
2025-09-16 37.69 37.69 37.55 37.60 0.0M
2025-09-15 37.64 37.69 37.64 37.69 0.0M
2025-09-12 37.65 37.65 37.57 37.63 0.0M
2025-09-11 37.56 37.66 37.56 37.65 0.0M
2025-09-10 37.39 37.41 37.37 37.39 0.0M
2025-09-09 37.30 37.35 37.30 37.31 0.0M
2025-09-08 37.21 37.29 37.19 37.27 0.0M
2025-09-05 37.30 37.30 37.11 37.19 0.0M
2025-09-04 37.05 37.18 37.05 37.17 0.0M
2025-09-03 37.10 37.10 37.00 37.00 0.0M
2025-09-02 38.88 38.88 36.79 36.95 0.0M
2025-08-29 37.02 37.04 37.02 37.04 0.0M
2025-08-28 36.95 37.07 36.95 37.07 0.0M
2025-08-27 36.96 37.02 36.93 36.96 0.0M
2025-08-26 36.84 36.93 36.84 36.93 0.0M
2025-08-25 36.87 36.88 36.81 36.85 0.0M
2025-08-22 36.90 36.98 36.89 36.93 0.0M
2025-08-21 36.57 36.58 36.55 36.55 0.0M
2025-08-20 36.46 36.68 36.44 36.62 0.0M
2025-08-19 36.73 36.73 36.56 36.56 0.0M
2025-08-18 36.71 36.73 36.68 36.73 0.0M
2025-08-15 36.76 36.76 36.76 36.76 0.0M
2025-08-14 36.81 36.81 36.68 36.75 0.0M
2025-08-13 36.76 36.81 36.73 36.81 0.0M
2025-08-12 36.56 36.64 36.53 36.63 0.0M
2025-08-11 36.39 36.44 36.31 36.31 0.0M
2025-08-08 36.29 36.39 36.29 36.38 0.0M
2025-08-07 36.25 36.25 36.23 36.25 0.0M
2025-08-06 36.28 36.36 36.28 36.35 0.0M
2025-08-05 36.22 36.31 36.22 36.26 0.0M
2025-08-04 36.22 36.30 36.18 36.30 0.0M
2025-08-01 36.13 36.13 35.88 35.96 0.0M
2025-07-31 36.27 36.31 36.13 36.13 0.0M
2025-07-30 36.28 36.37 36.14 36.20 0.0M
2025-07-29 36.34 36.34 36.28 36.28 0.0M
2025-07-28 36.36 36.39 36.32 36.34 0.0M
2025-07-25 36.38 36.45 36.36 36.45 0.0M
2025-07-24 36.54 36.54 36.39 36.41 0.0M
2025-07-23 36.36 36.46 36.36 36.46 0.0M
2025-07-22 36.30 36.36 36.28 36.36 0.0M
2025-07-21 36.27 36.36 36.25 36.25 0.0M
2025-07-18 36.13 36.14 36.11 36.12 0.0M
2025-07-17 36.13 36.16 36.07 36.16 0.0M
2025-07-16 35.95 36.10 35.95 36.07 0.0M
2025-07-15 36.07 36.07 35.97 35.98 0.0M
2025-07-14 35.91 36.19 35.91 36.15 0.0M
2025-07-11 36.05 36.11 36.03 36.05 0.0M
2025-07-10 36.11 36.23 36.11 36.19 0.0M
2025-07-09 36.14 36.15 36.12 36.13 0.0M
2025-07-08 36.05 36.09 36.03 36.08 0.0M
2025-07-07 36.20 36.20 36.06 36.15 0.0M
2025-07-03 36.28 36.34 36.28 36.31 0.0M
2025-07-02 36.15 36.16 36.10 36.16 0.0M
2025-07-01 36.24 36.24 36.14 36.17 0.0M
2025-06-30 36.09 36.17 36.09 36.17 0.0M
2025-06-27 35.98 36.02 35.88 35.94 0.0M
2025-06-26 35.90 35.90 35.86 35.89 0.0M
2025-06-25 35.69 35.72 35.69 35.69 0.0M
2025-06-24 35.69 35.76 35.69 35.76 0.0M
2025-06-23 35.39 35.50 35.23 35.50 0.0M
2025-06-20 35.42 35.42 35.24 35.25 0.0M
2025-06-18 35.42 35.42 35.28 35.28 0.0M
2025-06-17 35.25 35.29 35.25 35.28 0.0M
2025-06-16 35.49 35.49 35.45 35.45 0.0M
2025-06-13 35.34 35.39 35.24 35.28 0.0M
2025-06-12 35.49 35.52 35.47 35.52 0.0M
2025-06-11 35.24 35.48 35.24 35.46 0.0M
2025-06-10 35.46 35.47 35.41 35.43 0.0M
2025-06-09 35.42 35.42 35.37 35.38 0.0M
2025-06-06 35.35 35.41 35.33 35.34 0.0M
2025-06-05 35.30 35.30 35.24 35.24 0.0M
2025-06-04 35.09 35.30 35.09 35.28 0.0M
2025-06-03 35.37 35.37 35.16 35.25 0.0M
2025-06-02 35.04 35.20 35.04 35.20 0.0M
2025-05-30 34.75 35.08 34.75 35.04 0.0M
2025-05-29 35.04 35.04 34.96 35.00 0.0M
2025-05-28 35.06 35.06 34.95 34.95 0.0M
2025-05-27 34.97 35.09 34.97 35.04 0.0M
2025-05-23 34.71 34.83 34.68 34.80 0.0M
2025-05-22 34.77 34.90 34.77 34.83 0.0M
2025-05-21 35.04 35.04 34.86 34.86 0.0M
2025-05-20 35.31 35.31 35.11 35.14 0.0M
2025-05-19 35.21 35.21 35.09 35.18 0.0M
2025-05-16 35.27 35.27 35.00 35.13 0.0M
2025-05-15 35.08 35.08 34.92 35.00 0.0M
2025-05-14 34.83 34.87 34.82 34.87 0.0M
2025-05-13 35.07 35.07 34.94 34.94 0.0M
2025-05-12 34.86 34.86 34.73 34.80 0.0M
2025-05-09 34.62 34.64 34.60 34.60 0.0M
2025-05-08 34.61 34.72 34.60 34.60 0.0M
2025-05-07 34.56 34.63 34.45 34.55 0.0M
2025-05-06 34.39 34.56 34.39 34.54 0.0M
2025-05-05 34.48 34.64 34.48 34.55 0.0M
2025-05-02 34.40 34.54 34.40 34.50 0.0M
2025-05-01 34.62 34.62 34.23 34.23 0.0M
2025-04-30 34.34 34.34 34.07 34.28 0.0M
2025-04-29 34.15 34.26 34.15 34.24 0.0M
2025-04-28 34.04 34.15 34.04 34.15 0.0M
2025-04-25 33.99 34.07 33.99 34.05 0.0M
2025-04-24 33.91 34.05 33.90 34.03 0.0M
2025-04-23 33.95 33.95 33.69 33.69 0.0M
2025-04-22 33.66 33.66 33.53 33.53 0.0M
2025-04-21 33.33 33.34 33.08 33.20 0.0M
2025-04-17 33.55 33.62 33.55 33.55 0.0M
2025-04-16 33.96 33.96 33.45 33.55 0.0M
2025-04-15 33.88 33.88 33.73 33.73 0.0M
2025-04-14 33.77 33.80 33.62 33.64 0.0M
2025-04-11 33.23 33.62 33.23 33.53 0.0M
2025-04-10 33.47 33.58 33.02 33.30 0.0M
2025-04-09 32.62 33.75 32.59 33.75 0.0M
2025-04-08 33.25 33.33 32.39 32.55 0.0M
2025-04-07 32.25 32.87 32.25 32.73 0.0M
2025-04-04 33.42 33.42 32.78 32.79 0.0M
2025-04-03 33.89 33.94 33.72 33.73 0.0M
2025-04-02 34.26 34.39 34.26 34.39 0.0M
2025-04-01 34.49 34.49 34.18 34.23 0.0M
2025-03-31 34.07 34.27 34.07 34.27 0.0M
2025-03-28 34.38 34.38 34.13 34.17 0.0M
2025-03-27 34.44 34.54 34.33 34.46 0.0M
2025-03-26 34.57 34.57 34.45 34.46 0.0M
2025-03-25 34.70 34.70 34.62 34.64 0.0M
2025-03-24 34.54 34.65 34.54 34.63 0.0M
2025-03-21 34.37 34.41 34.34 34.41 0.0M
2025-03-20 34.52 34.52 34.38 34.38 0.0M
2025-03-19 34.27 34.57 34.27 34.42 0.0M
2025-03-18 34.62 34.62 34.19 34.28 0.0M
2025-03-17 34.41 34.44 34.26 34.34 0.0M
2025-03-14 33.97 34.14 33.97 34.12 0.0M
2025-03-13 33.95 33.95 33.77 33.78 0.0M
2025-03-12 33.84 34.12 33.84 34.02 0.0M
2025-03-11 34.07 34.11 33.87 34.01 0.0M
2025-03-10 34.26 34.26 33.97 34.06 0.0M
2025-03-07 34.53 34.59 34.19 34.59 0.0M
2025-03-06 34.64 34.64 34.37 34.48 0.0M
2025-03-05 34.55 34.84 34.49 34.77 0.0M
2025-03-04 34.38 34.77 34.29 34.49 0.0M
2025-03-03 35.02 35.15 34.71 34.76 0.0M
2025-02-28 35.05 35.05 34.73 34.99 0.0M
2025-02-27 35.03 35.12 34.79 34.82 0.0M
2025-02-26 35.18 35.19 34.93 35.07 0.0M
2025-02-25 35.33 35.33 34.86 35.00 0.0M
2025-02-24 35.07 35.18 35.07 35.10 0.0M
2025-02-21 35.41 35.41 35.09 35.09 0.0M
2025-02-20 35.34 35.51 35.31 35.42 0.0M
2025-02-19 35.53 35.58 35.46 35.54 0.0M
2025-02-18 35.55 35.56 35.49 35.56 0.0M
2025-02-14 35.66 35.66 35.50 35.50 0.0M
2025-02-13 35.32 35.58 35.32 35.53 0.0M
2025-02-12 35.13 35.29 35.13 35.23 0.0M
2025-02-11 35.61 35.61 35.22 35.31 0.0M
2025-02-10 35.51 35.51 35.31 35.31 0.0M
2025-02-07 35.41 35.41 35.26 35.26 0.0M
2025-02-06 35.65 35.65 35.30 35.41 0.0M
2025-02-05 35.26 35.38 35.21 35.35 0.0M
2025-02-04 35.15 35.24 35.15 35.21 0.0M
2025-02-03 35.18 35.22 34.87 35.11 0.0M
2025-01-31 35.40 35.40 35.20 35.21 0.0M
2025-01-30 35.30 35.43 35.22 35.22 0.0M
2025-01-29 35.31 35.31 35.11 35.11 0.0M
2025-01-28 35.11 35.33 35.11 35.31 0.0M
2025-01-27 35.09 35.27 35.09 35.23 0.0M
2025-01-24 35.34 35.34 35.22 35.28 0.0M
2025-01-23 35.16 35.25 35.16 35.25 0.0M
2025-01-22 35.19 35.34 35.00 35.14 0.0M
2025-01-21 35.15 35.15 34.94 34.94 0.0M
2025-01-17 34.90 34.90 34.83 34.83 0.0M
2025-01-16 34.69 34.77 34.68 34.72 0.0M
2025-01-15 34.72 34.74 34.66 34.70 0.0M
2025-01-14 34.24 34.34 34.13 34.30 0.0M
2025-01-13 34.09 34.14 33.99 34.13 0.0M
2025-01-10 34.08 34.23 34.08 34.08 0.0M
2025-01-08 34.32 34.50 34.32 34.50 0.0M
2025-01-07 34.68 34.72 34.41 34.43 0.0M
2025-01-06 34.77 34.78 34.54 34.54 0.0M
2025-01-03 34.47 34.56 34.47 34.51 0.0M
2025-01-02 34.47 34.47 34.25 34.33 0.0M