Skip to main content

Liberty Investment Grade Corp ETF (NY: FLCO )

21.35 +0.02 (+0.08%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 21.33 21.40 21.32 21.35 216,714 +0.02(+0.08%)
Mar 27, 2024 21.26 21.33 21.26 21.33 25,735 +0.07(+0.34%)
Mar 26, 2024 21.26 21.26 21.23 21.26 39,467 +0.01(+0.03%)
Mar 25, 2024 21.31 21.31 21.25 21.25 24,746 -0.08(-0.36%)
Mar 22, 2024 21.34 21.34 21.30 21.33 108,699 +0.08(+0.38%)
Mar 21, 2024 21.25 21.26 21.22 21.25 119,769 +0.04(+0.19%)
Mar 20, 2024 21.18 21.23 21.16 21.21 26,777 +0.00(+0.00%)
Mar 19, 2024 21.15 21.22 21.15 21.21 64,616 +0.08(+0.40%)
Mar 18, 2024 21.14 21.17 21.12 21.13 31,421 -0.03(-0.16%)
Mar 15, 2024 21.15 21.16 21.12 21.16 24,709 +0.01(+0.04%)
Mar 14, 2024 21.22 21.22 21.15 21.15 25,145 -0.13(-0.61%)
Mar 13, 2024 21.29 21.33 21.28 21.28 39,695 -0.04(-0.19%)
Mar 12, 2024 21.31 21.35 21.31 21.32 60,778 -0.04(-0.19%)
Mar 11, 2024 21.38 21.38 21.34 21.36 50,268 +0.02(+0.09%)
Mar 08, 2024 21.35 21.40 21.34 21.34 141,761 +0.00(+0.00%)
Mar 07, 2024 21.34 21.35 21.31 21.34 48,751 +0.05(+0.23%)
Mar 06, 2024 21.27 21.35 21.27 21.29 197,377 +0.06(+0.28%)
Mar 05, 2024 21.21 21.26 21.21 21.23 31,215 +0.08(+0.37%)
Mar 04, 2024 21.14 21.19 21.14 21.15 251,467 -0.05(-0.23%)
Mar 01, 2024 21.04 21.21 21.02 21.20 50,060 +0.13(+0.63%)
Feb 29, 2024 21.08 21.15 21.07 21.07 307,825 +0.01(+0.05%)
Feb 28, 2024 21.04 21.07 21.04 21.06 61,892 -0.01(-0.07%)
Feb 27, 2024 21.06 21.12 21.06 21.07 160,233 -0.02(-0.12%)
Feb 26, 2024 21.13 21.14 21.07 21.10 101,176 -0.04(-0.19%)
Feb 23, 2024 21.07 21.16 21.07 21.14 60,491 +0.05(+0.24%)
Feb 22, 2024 21.07 21.10 21.06 21.09 13,971,850 +0.03(+0.14%)
Feb 21, 2024 21.11 21.11 21.05 21.06 49,654 -0.06(-0.27%)
Feb 20, 2024 21.08 21.13 21.08 21.11 22,574 +0.09(+0.41%)
Feb 16, 2024 21.03 21.07 21.02 21.03 49,049 -0.09(-0.42%)
Feb 15, 2024 21.13 21.13 21.07 21.12 51,668 +0.08(+0.37%)
Feb 14, 2024 20.97 21.05 20.96 21.04 30,645 +0.08(+0.39%)
Feb 13, 2024 20.98 21.03 20.96 20.96 29,803 -0.20(-0.94%)
Feb 12, 2024 21.14 21.18 21.11 21.16 38,284 +0.02(+0.09%)
Feb 09, 2024 21.13 21.16 21.12 21.14 31,202 -0.02(-0.09%)
Feb 08, 2024 21.20 21.20 21.16 21.16 27,318 -0.11(-0.51%)
Feb 07, 2024 21.30 21.30 21.24 21.27 53,439 -0.04(-0.21%)
Feb 06, 2024 21.22 21.32 21.22 21.31 46,176 +0.10(+0.45%)
Feb 05, 2024 21.24 21.24 21.18 21.21 38,490 -0.17(-0.79%)
Feb 02, 2024 21.35 21.39 21.32 21.38 36,850 -0.16(-0.72%)
Feb 01, 2024 21.47 21.55 21.47 21.54 36,809 +0.15(+0.69%)
Jan 31, 2024 21.38 21.44 21.35 21.39 80,615 +0.06(+0.28%)
Jan 30, 2024 21.31 21.33 21.27 21.33 38,359 +0.06(+0.27%)
Jan 29, 2024 21.26 21.30 21.25 21.27 21,554 +0.09(+0.42%)
Jan 26, 2024 21.25 21.26 21.18 21.18 141,194 -0.08(-0.37%)
Jan 25, 2024 21.21 21.26 21.21 21.26 10,815 +0.12(+0.56%)
Jan 24, 2024 21.28 21.28 21.14 21.14 40,282 -0.05(-0.23%)
Jan 23, 2024 21.19 21.20 21.15 21.19 61,618 -0.04(-0.19%)
Jan 22, 2024 21.24 21.26 21.22 21.23 50,620 +0.04(+0.19%)
Jan 19, 2024 21.14 21.19 21.09 21.19 49,975 +0.02(+0.12%)
Jan 18, 2024 21.21 21.22 21.15 21.17 34,700 -0.04(-0.17%)
Jan 17, 2024 21.19 21.21 21.14 21.20 55,716 -0.05(-0.22%)
Jan 16, 2024 21.30 21.35 21.22 21.25 68,563 -0.15(-0.72%)
Jan 12, 2024 21.40 21.45 21.37 21.41 90,786 +0.04(+0.17%)
Jan 11, 2024 21.27 21.38 21.24 21.37 47,512 +0.12(+0.55%)
Jan 10, 2024 21.32 21.34 21.25 21.25 118,007 -0.05(-0.23%)
Jan 09, 2024 21.21 21.31 21.21 21.30 168,105 +0.04(+0.21%)
Jan 08, 2024 21.15 21.29 21.15 21.26 66,764 +0.11(+0.54%)
Jan 05, 2024 21.15 21.28 21.14 21.14 75,674 -0.08(-0.40%)
Jan 04, 2024 21.19 21.24 21.19 21.23 52,084 -0.07(-0.35%)
Jan 03, 2024 21.19 21.32 21.19 21.30 69,816 -0.03(-0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.