Liberty Investment Grade Corp ETF (NY: FLCO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	20.64	20.67	20.58	20.61	1,676,766	-0.17(-0.79%)
May 27, 2022	20.75	20.82	20.73	20.78	13,504	+0.09(+0.44%)
May 26, 2022	20.69	20.75	20.65	20.69	13,492	+0.05(+0.22%)
May 25, 2022	20.56	20.64	20.54	20.64	9,584	+0.17(+0.81%)
May 24, 2022	20.33	20.48	20.33	20.48	11,912	+0.22(+1.07%)
May 23, 2022	20.27	20.33	20.24	20.26	5,638	-0.07(-0.35%)
May 20, 2022	20.27	20.33	20.27	20.33	17,950	+0.09(+0.46%)
May 19, 2022	20.30	20.33	20.23	20.24	69,001	+0.05(+0.26%)
May 18, 2022	20.12	20.18	20.10	20.18	5,369	+0.04(+0.19%)
May 17, 2022	20.16	20.18	20.12	20.14	38,657	-0.09(-0.42%)
May 16, 2022	20.24	20.31	20.23	20.23	2,491,315	+0.01(+0.06%)
May 13, 2022	20.28	20.30	20.19	20.22	2,902	-0.12(-0.59%)
May 12, 2022	20.35	20.39	20.32	20.34	21,921	+0.03(+0.14%)
May 11, 2022	20.17	20.36	20.17	20.31	15,923	+0.06(+0.27%)
May 10, 2022	20.30	20.34	20.26	20.26	9,041	+0.09(+0.42%)
May 09, 2022	20.10	20.19	20.06	20.17	13,869	+0.01(+0.03%)
May 06, 2022	20.16	20.24	20.13	20.16	78,114	-0.11(-0.57%)
May 05, 2022	20.39	20.39	20.18	20.28	11,306	-0.31(-1.49%)
May 04, 2022	20.39	20.59	20.31	20.59	11,324	+0.20(+0.97%)
May 03, 2022	20.45	20.47	20.39	20.39	31,538	+0.11(+0.52%)
May 02, 2022	20.32	20.32	20.27	20.28	10,704	-0.10(-0.48%)
Apr 29, 2022	20.45	20.55	20.38	20.38	1,903,932	-0.20(-0.96%)
Apr 28, 2022	20.52	20.58	20.48	20.58	4,878	+0.00(+0.00%)
Apr 27, 2022	20.74	20.74	20.58	20.58	5,296	-0.15(-0.72%)
Apr 26, 2022	20.79	20.79	20.70	20.73	8,719	+0.03(+0.14%)
Apr 25, 2022	20.60	20.70	20.60	20.70	3,387	+0.15(+0.74%)
Apr 22, 2022	20.52	20.58	20.50	20.55	8,273	-0.03(-0.15%)
Apr 21, 2022	20.74	20.74	20.53	20.58	25,853	-0.18(-0.87%)
Apr 20, 2022	20.69	20.78	20.69	20.76	14,810	+0.15(+0.73%)
Apr 19, 2022	20.64	20.67	20.60	20.61	9,862	-0.15(-0.71%)
Apr 18, 2022	20.83	20.83	20.71	20.75	13,690	-0.13(-0.62%)
Apr 14, 2022	21.03	21.03	20.85	20.88	7,429	-0.17(-0.83%)
Apr 13, 2022	20.97	21.08	20.97	21.06	11,850	+0.07(+0.34%)
Apr 12, 2022	21.08	21.12	20.99	20.99	43,212	+0.03(+0.15%)
Apr 11, 2022	21.06	21.06	20.92	20.95	37,600	-0.19(-0.92%)
Apr 08, 2022	21.15	21.21	21.10	21.15	8,726	-0.13(-0.60%)
Apr 07, 2022	21.35	21.35	21.24	21.28	7,121	-0.11(-0.51%)
Apr 06, 2022	21.29	21.40	21.25	21.39	22,833	-0.07(-0.32%)
Apr 05, 2022	21.68	21.68	21.46	21.46	2,304	-0.30(-1.37%)
Apr 04, 2022	21.72	21.76	21.69	21.75	8,132	+0.04(+0.17%)
Apr 01, 2022	21.55	21.77	21.55	21.72	12,626	+0.04(+0.17%)
Mar 31, 2022	21.68	21.74	21.68	21.68	1,121,921	+0.01(+0.03%)
Mar 30, 2022	21.58	21.69	21.58	21.67	13,717	+0.07(+0.31%)
Mar 29, 2022	21.59	21.64	21.56	21.61	14,306	+0.10(+0.47%)
Mar 28, 2022	21.41	21.51	21.37	21.51	19,697	+0.13(+0.62%)
Mar 25, 2022	21.49	21.49	21.33	21.37	4,901	-0.18(-0.81%)
Mar 24, 2022	21.42	21.56	21.35	21.55	3,887	+0.04(+0.20%)
Mar 23, 2022	21.45	21.51	21.44	21.51	4,735	+0.05(+0.25%)
Mar 22, 2022	21.46	21.48	21.44	21.45	21,372	-0.09(-0.42%)
Mar 21, 2022	21.63	21.66	21.49	21.54	9,757	-0.23(-1.04%)
Mar 18, 2022	21.72	21.78	21.68	21.77	14,419	+0.04(+0.18%)
Mar 17, 2022	21.60	21.77	21.60	21.73	3,783	+0.15(+0.70%)
Mar 16, 2022	21.44	21.58	21.34	21.58	684,541	+0.11(+0.51%)
Mar 15, 2022	21.33	21.47	21.32	21.47	11,231	+0.20(+0.95%)
Mar 14, 2022	21.38	21.39	21.25	21.27	42,462	-0.29(-1.36%)
Mar 11, 2022	21.55	21.60	21.51	21.56	13,303	+0.01(+0.06%)
Mar 10, 2022	21.63	21.63	21.42	21.55	342,122	-0.21(-0.94%)
Mar 09, 2022	21.66	21.77	21.66	21.75	4,243	-0.04(-0.17%)
Mar 08, 2022	21.72	21.81	21.55	21.79	28,152	-0.06(-0.29%)
Mar 07, 2022	21.95	22.02	21.77	21.85	5,599	-0.23(-1.04%)
Mar 04, 2022	22.16	22.18	22.07	22.08	7,825	+0.07(+0.30%)
Mar 03, 2022	22.06	22.11	22.02	22.02	5,675	-0.00(-0.01%)
Mar 02, 2022	22.17	22.20	22.02	22.02	26,304	-0.26(-1.15%)

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.