Liberty Investment Grade Corp ETF (NY: FLCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.07	23.11	23.06	23.06	659,920	+0.03(+0.13%)
May 27, 2021	23.06	23.08	23.02	23.03	13,708	-0.06(-0.25%)
May 26, 2021	23.08	23.11	23.05	23.09	24,603	+0.00(+0.02%)
May 25, 2021	23.05	23.09	23.05	23.09	18,165	+0.07(+0.32%)
May 24, 2021	23.00	23.03	22.99	23.01	14,228	+0.04(+0.18%)
May 21, 2021	23.00	23.00	22.95	22.97	17,516	+0.02(+0.08%)
May 20, 2021	22.90	22.96	22.90	22.95	10,786	+0.13(+0.59%)
May 19, 2021	22.85	22.89	22.82	22.82	34,284	-0.04(-0.17%)
May 18, 2021	22.89	22.91	22.86	22.86	46,713	-0.06(-0.26%)
May 17, 2021	22.95	22.95	22.91	22.92	7,209	-0.03(-0.11%)
May 14, 2021	22.93	22.95	22.90	22.95	10,925	+0.09(+0.39%)
May 13, 2021	22.85	22.87	22.84	22.86	22,051	+0.07(+0.32%)
May 12, 2021	22.83	22.84	22.77	22.78	16,528	-0.11(-0.46%)
May 11, 2021	22.88	22.90	22.87	22.89	8,612	-0.06(-0.28%)
May 10, 2021	23.01	23.04	22.95	22.95	13,892	-0.09(-0.39%)
May 07, 2021	23.07	23.13	23.02	23.04	9,793	-0.00(-0.01%)
May 06, 2021	22.97	23.04	22.97	23.04	12,652	+0.05(+0.20%)
May 05, 2021	22.97	23.02	22.95	23.00	15,585	+0.00(+0.00%)
May 04, 2021	23.03	23.03	22.96	23.00	130,435	+0.03(+0.12%)
May 03, 2021	22.95	23.01	22.94	22.97	17,910	+0.04(+0.16%)
Apr 30, 2021	22.89	22.95	22.89	22.94	231,672	+0.05(+0.20%)
Apr 29, 2021	22.84	22.90	22.82	22.89	21,785	-0.03(-0.12%)
Apr 28, 2021	22.89	22.93	22.84	22.92	44,500	+0.00(+0.02%)
Apr 27, 2021	22.97	22.99	22.90	22.91	16,733	-0.08(-0.35%)
Apr 26, 2021	22.99	23.04	22.99	22.99	21,873	-0.01(-0.04%)
Apr 23, 2021	22.98	23.04	22.98	23.00	28,096	+0.02(+0.08%)
Apr 22, 2021	22.98	22.99	22.94	22.98	46,349	+0.03(+0.12%)
Apr 21, 2021	22.92	23.00	22.90	22.96	69,211	+0.05(+0.23%)
Apr 20, 2021	22.87	22.94	22.85	22.90	138,061	+0.03(+0.12%)
Apr 19, 2021	22.89	22.94	22.85	22.88	303,640	-0.04(-0.16%)
Apr 16, 2021	22.96	22.97	22.91	22.91	23,601	-0.13(-0.58%)
Apr 15, 2021	23.01	23.10	23.00	23.05	30,039	+0.12(+0.54%)
Apr 14, 2021	22.92	22.94	22.90	22.92	16,356	-0.02(-0.10%)
Apr 13, 2021	22.86	22.94	22.85	22.94	14,177	+0.08(+0.34%)
Apr 12, 2021	22.85	22.87	22.82	22.87	34,708	-0.00(-0.00%)
Apr 09, 2021	22.85	22.89	22.85	22.87	1,685	-0.03(-0.14%)
Apr 08, 2021	22.89	22.90	22.87	22.90	10,517	+0.08(+0.35%)
Apr 07, 2021	22.85	22.87	22.81	22.82	24,622	-0.05(-0.23%)
Apr 06, 2021	22.78	22.87	22.75	22.87	22,060	+0.14(+0.61%)
Apr 05, 2021	22.74	22.76	22.72	22.73	13,829	-0.08(-0.33%)
Apr 01, 2021	22.77	22.81	22.74	22.81	20,454	+0.11(+0.49%)
Mar 31, 2021	22.73	22.74	22.66	22.70	23,604	+0.04(+0.19%)
Mar 30, 2021	22.58	22.66	22.56	22.66	17,700	+0.05(+0.22%)
Mar 29, 2021	22.63	22.63	22.58	22.61	9,764	-0.05(-0.24%)
Mar 26, 2021	22.64	22.69	22.64	22.66	12,848	-0.03(-0.12%)
Mar 25, 2021	22.72	22.72	22.64	22.69	19,749	-0.01(-0.06%)
Mar 24, 2021	22.62	22.71	22.62	22.70	584,987	+0.05(+0.22%)
Mar 23, 2021	22.60	22.65	22.58	22.65	18,396	+0.06(+0.28%)
Mar 22, 2021	22.57	22.63	22.56	22.59	28,968	+0.08(+0.34%)
Mar 19, 2021	22.49	22.53	22.47	22.51	9,016	+0.03(+0.13%)
Mar 18, 2021	22.47	22.52	22.43	22.48	20,237	-0.17(-0.74%)
Mar 17, 2021	22.52	22.67	22.48	22.65	1,113,721	+0.05(+0.23%)
Mar 16, 2021	22.64	22.64	22.58	22.60	8,772	-0.02(-0.07%)
Mar 15, 2021	22.62	22.63	22.58	22.62	9,317	+0.06(+0.28%)
Mar 12, 2021	22.61	22.61	22.55	22.55	13,975	-0.22(-0.97%)
Mar 11, 2021	22.77	22.81	22.75	22.78	19,624	+0.02(+0.07%)
Mar 10, 2021	22.70	22.79	22.70	22.76	21,210	+0.08(+0.37%)
Mar 09, 2021	22.66	22.71	22.65	22.68	43,153	+0.12(+0.54%)
Mar 08, 2021	22.70	22.70	22.55	22.55	25,658	-0.21(-0.94%)
Mar 05, 2021	22.73	22.79	22.72	22.77	3,532,070	-0.03(-0.12%)
Mar 04, 2021	22.96	22.97	22.77	22.79	57,333	-0.16(-0.70%)
Mar 03, 2021	22.99	23.02	22.94	22.95	21,909	-0.15(-0.65%)
Mar 02, 2021	23.09	23.11	23.07	23.10	12,432	-0.00(-0.02%)

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.