Logan Capital Broad Innovative Growth ETF (LCLG)

LCLG
🏛️ アメリカ →
62.36
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 40.54 40.54 40.18 40.31 0.0M
2023-12-28 40.57 40.57 40.57 40.57 0.0M
2023-12-27 40.53 40.59 40.53 40.59 0.0M
2023-12-26 40.95 40.95 40.95 40.95 0.0M
2023-12-22 40.81 40.81 40.73 40.73 0.0M
2023-12-21 40.72 40.72 40.72 40.72 0.0M
2023-12-20 40.75 40.75 40.19 40.19 0.0M
2023-12-19 40.50 40.65 40.50 40.64 0.0M
2023-12-18 40.32 40.32 40.32 40.32 0.0M
2023-12-15 40.07 40.12 40.04 40.12 0.0M
2023-12-14 40.01 40.06 39.97 40.06 0.0M
2023-12-13 39.00 39.63 39.00 39.63 0.0M
2023-12-12 38.90 38.90 38.90 38.90 0.0M
2023-12-11 38.67 38.67 38.63 38.65 0.0M
2023-12-08 38.13 38.16 38.13 38.16 0.0M
2023-12-07 38.01 38.01 38.01 38.01 0.0M
2023-12-06 37.60 37.60 37.60 37.60 0.0M
2023-12-05 37.60 37.69 37.60 37.69 0.0M
2023-12-04 37.97 37.97 37.97 37.97 0.0M
2023-12-01 37.87 38.15 37.87 38.15 0.0M
2023-11-30 37.62 37.62 37.62 37.62 0.0M
2023-11-29 37.57 37.57 37.57 37.57 0.0M
2023-11-28 37.55 37.55 37.55 37.55 0.0M
2023-11-27 37.64 37.64 37.64 37.64 0.0M
2023-11-24 37.73 37.73 37.73 37.73 0.0M
2023-11-22 37.64 37.64 37.64 37.64 0.0M
2023-11-21 37.43 37.43 37.43 37.43 0.0M
2023-11-20 37.32 37.32 37.32 37.32 0.0M
2023-11-17 37.02 37.03 37.01 37.01 0.0M
2023-11-16 36.78 36.80 36.78 36.80 0.0M
2023-11-15 36.89 36.89 36.89 36.89 0.0M
2023-11-14 36.68 36.68 36.68 36.68 0.0M
2023-11-13 35.68 35.80 35.68 35.74 0.0M
2023-11-10 35.95 35.95 35.95 35.95 0.0M
2023-11-09 35.65 35.65 35.33 35.34 0.0M
2023-11-08 35.57 35.57 35.57 35.57 0.0M
2023-11-07 35.49 35.49 35.49 35.49 0.0M
2023-11-06 35.06 35.17 35.02 35.17 0.0M
2023-11-02 34.48 34.61 34.48 34.61 0.0M
2023-11-01 33.89 33.89 33.86 33.86 0.0M
2023-10-31 33.77 33.78 33.77 33.78 0.0M
2023-10-27 32.99 32.99 32.99 32.99 0.0M
2023-10-26 32.94 32.94 32.94 32.94 0.0M
2023-10-25 33.37 33.38 33.36 33.38 0.0M
2023-10-23 34.00 34.00 34.00 34.00 0.0M
2023-10-20 34.36 34.36 34.03 34.03 0.0M
2023-10-19 34.40 34.40 34.40 34.40 0.0M
2023-10-18 34.58 34.58 34.58 34.58 0.0M
2023-10-16 35.20 35.26 35.20 35.26 0.0M
2023-10-13 35.09 35.09 34.66 34.66 0.0M
2023-10-12 34.96 35.14 34.95 35.14 0.0M
2023-10-11 35.26 35.34 35.26 35.34 0.0M
2023-10-09 34.52 34.90 34.52 34.90 0.0M
2023-10-05 34.19 34.19 34.19 34.19 0.0M
2023-10-04 34.35 34.39 34.30 34.39 0.0M
2023-10-02 34.55 34.55 34.55 34.55 0.0M
2023-09-29 34.58 34.58 34.58 34.58 0.0M
2023-09-28 34.60 34.60 34.60 34.60 0.0M
2023-09-27 34.28 34.28 34.20 34.20 0.0M
2023-09-26 34.10 34.10 34.10 34.10 0.0M
2023-09-25 34.71 34.71 34.71 34.71 0.0M
2023-09-22 34.72 34.76 34.54 34.54 0.0M
2023-09-21 34.71 34.71 34.54 34.54 0.0M
2023-09-20 35.70 35.70 35.23 35.23 0.0M
2023-09-19 35.62 35.62 35.62 35.62 0.0M
2023-09-18 35.79 35.79 35.65 35.65 0.0M
2023-09-14 36.15 36.15 36.15 36.15 0.0M
2023-09-13 36.05 36.06 35.90 35.90 0.0M
2023-09-12 35.95 35.95 35.95 35.95 0.0M
2023-09-11 36.25 36.25 36.25 36.25 0.0M
2023-09-08 36.20 36.20 36.09 36.09 0.0M
2023-09-07 36.26 36.26 36.26 36.26 0.0M
2023-09-06 36.49 36.49 36.49 36.49 0.0M
2023-09-01 36.99 37.03 36.95 37.03 0.0M
2023-08-31 36.90 36.90 36.90 36.90 0.0M
2023-08-30 36.81 36.81 36.81 36.81 0.0M
2023-08-29 36.61 36.61 36.61 36.61 0.0M
2023-08-28 35.94 35.94 35.94 35.94 0.0M
2023-08-25 35.64 35.64 35.64 35.64 0.0M
2023-08-22 35.53 35.56 35.51 35.51 0.0M
2023-08-21 35.82 35.82 35.82 35.82 0.0M
2023-08-18 35.60 35.60 35.57 35.57 0.0M
2023-08-17 35.62 35.62 35.62 35.62 0.0M
2023-08-16 36.04 36.04 36.04 36.04 0.0M
2023-08-10 36.71 36.78 36.65 36.65 0.0M
2023-08-09 36.64 36.64 36.64 36.64 0.0M
2023-08-08 37.01 37.01 37.01 37.01 0.0M
2023-08-07 37.23 37.23 37.23 37.23 0.0M
2023-08-04 37.29 37.29 36.78 36.78 0.0M
2023-08-02 37.03 37.03 37.03 37.03 0.0M
2023-08-01 37.68 37.68 37.68 37.68 0.0M
2023-07-31 37.76 37.76 37.76 37.76 0.0M
2023-07-27 37.19 37.19 37.19 37.19 0.0M
2023-07-25 37.16 37.16 37.16 37.16 0.0M
2023-07-24 36.89 36.99 36.89 36.99 0.0M
2023-07-21 37.03 37.03 37.03 37.03 0.0M
2023-07-20 37.02 37.02 37.02 37.02 0.0M
2023-07-19 37.66 37.66 37.66 37.66 0.0M
2023-07-18 37.34 37.55 37.34 37.55 0.0M
2023-07-17 37.42 37.42 37.42 37.42 0.0M
2023-07-14 37.22 37.22 37.14 37.14 0.0M
2023-07-12 36.87 36.92 36.86 36.92 0.0M
2023-07-11 36.42 36.64 36.42 36.64 0.0M
2023-07-10 36.16 36.27 36.15 36.27 0.0M
2023-07-07 36.15 36.15 35.84 35.84 0.0M
2023-07-06 35.88 35.92 35.88 35.92 0.0M
2023-07-05 36.25 36.25 36.25 36.25 0.0M
2023-07-03 36.42 36.42 36.42 36.42 0.0M
2023-06-30 36.48 36.50 36.48 36.48 0.0M
2023-06-29 35.91 36.05 35.91 36.05 0.0M
2023-06-28 35.82 35.82 35.82 35.82 0.0M
2023-06-27 35.31 35.79 35.31 35.79 0.0M
2023-06-26 35.20 35.20 35.20 35.20 0.0M
2023-06-20 35.45 35.45 35.45 35.45 0.0M
2023-06-16 35.63 35.63 35.63 35.63 0.0M
2023-06-14 35.44 35.44 35.44 35.44 0.0M
2023-06-13 35.32 35.33 35.27 35.30 0.0M
2023-06-12 34.96 35.00 34.96 35.00 0.0M
2023-06-09 34.73 34.73 34.42 34.42 0.0M
2023-06-08 34.50 34.52 34.50 34.52 0.0M
2023-06-07 34.34 34.36 34.34 34.35 0.0M
2023-06-05 34.28 34.28 34.28 34.28 0.0M
2023-06-02 34.41 34.41 34.41 34.41 0.0M
2023-06-01 33.76 33.76 33.76 33.76 0.0M
2023-05-31 33.33 33.47 33.33 33.47 0.0M
2023-05-30 34.04 34.04 33.77 33.77 0.0M
2023-05-25 32.95 32.95 32.95 32.95 0.0M
2023-05-24 32.61 32.61 32.61 32.61 0.0M
2023-05-23 33.21 33.21 32.89 32.89 0.0M
2023-05-15 32.67 32.67 32.67 32.67 0.0M
2023-05-12 32.51 32.51 32.51 32.51 0.0M
2023-05-10 32.53 32.53 32.53 32.53 0.0M
2023-05-09 32.16 32.34 32.16 32.34 0.0M
2023-05-03 32.66 32.66 32.36 32.36 0.0M
2023-04-28 33.02 33.02 33.01 33.01 0.0M
2023-04-27 32.66 32.76 32.66 32.76 0.0M
2023-04-26 32.32 32.32 32.10 32.10 0.0M
2023-04-18 33.13 33.18 32.98 33.06 0.0M
2023-04-17 32.98 32.98 32.98 32.98 0.0M
2023-04-06 32.31 32.31 32.31 32.31 0.0M
2023-04-05 32.36 32.36 32.36 32.36 0.0M
2023-04-04 32.74 32.74 32.74 32.74 0.0M
2023-04-03 33.11 33.11 33.11 33.11 0.0M
2023-03-31 33.09 33.09 33.09 33.09 0.0M
2023-03-29 32.17 32.31 32.17 32.31 0.0M
2023-03-23 32.06 32.08 31.89 31.89 0.0M
2023-03-22 32.32 32.32 31.77 31.77 0.0M
2023-03-21 32.32 32.32 32.32 32.32 0.0M
2023-03-17 31.63 31.63 31.47 31.58 0.0M
2023-03-15 31.07 31.27 31.04 31.27 0.0M
2023-03-14 31.52 31.65 31.52 31.65 0.0M
2023-03-10 31.23 31.23 31.23 31.23 0.0M
2023-03-02 32.07 32.07 32.07 32.07 0.0M
2023-02-28 31.94 31.94 31.94 31.94 0.0M
2023-02-27 31.86 31.86 31.86 31.86 0.0M
2023-02-24 31.68 31.68 31.68 31.68 0.0M
2023-02-23 31.81 32.18 31.81 32.18 0.0M
2023-02-21 32.46 32.46 32.12 32.12 0.0M
2023-02-16 33.27 33.27 33.27 33.27 0.0M
2023-02-15 33.40 33.66 33.40 33.66 0.0M
2023-02-14 33.40 33.40 33.40 33.40 0.0M
2023-02-13 33.22 33.30 33.22 33.30 0.0M
2023-02-10 32.79 32.79 32.79 32.79 0.0M
2023-02-09 33.08 33.08 33.08 33.08 0.0M
2023-02-08 33.48 33.48 33.48 33.48 0.0M
2023-02-07 34.02 34.02 34.02 34.02 0.0M
2023-02-03 34.20 34.20 34.05 34.05 0.0M
2023-02-02 34.35 34.46 34.28 34.46 0.0M
2023-02-01 32.93 33.67 32.93 33.67 0.0M
2023-01-31 32.67 32.90 32.67 32.90 0.0M
2023-01-30 32.57 32.57 32.40 32.40 0.0M
2023-01-27 32.74 32.96 32.74 32.81 0.0M
2023-01-26 32.47 32.70 32.47 32.70 0.0M
2023-01-25 31.96 32.43 31.96 32.43 0.0M
2023-01-24 32.58 32.58 32.51 32.51 0.0M
2023-01-23 32.55 32.57 32.49 32.57 0.0M
2023-01-20 31.67 32.05 31.67 32.05 0.0M
2023-01-19 31.34 31.38 31.22 31.22 0.0M
2023-01-18 32.20 32.20 31.69 31.69 0.0M
2023-01-17 32.05 32.09 32.01 32.01 0.0M
2023-01-13 31.93 32.11 31.93 32.11 0.0M
2023-01-12 31.87 32.11 31.87 31.98 0.0M
2023-01-11 31.90 31.90 31.90 31.90 0.0M
2023-01-10 31.08 31.35 31.08 31.35 0.0M
2023-01-09 30.91 30.91 30.91 30.91 0.0M
2023-01-06 30.53 30.82 30.51 30.82 0.0M
2023-01-05 30.17 30.17 30.11 30.11 0.0M
2023-01-04 30.41 30.62 30.41 30.48 0.0M
2023-01-03 30.69 30.69 30.08 30.08 0.0M