MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
LCO — LOGIQ Contrarian Opportunities ETF
NYSE ArcaLOGIQ Contrarian Opportunities ETF
$27.92
+0.13(+0.46%)
- O
- 27.92
- H
- 27.92
- L
- 27.92
- V
- 13.03
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$27.92
Period Return+11.69%
Period High$29.09
Period Low$24.80
Avg Daily Volume219
Total Trading Days185
LCO — Historical OHLCV Price & Volume Table
Dec 17, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $27.92 | $27.92 | $27.92 | $27.92 | +$0.13 | +0.46% | 13 | $28.07 | $27.92 $27.92 |
| Oct 1, 2026 | $27.79 | $27.79 | $27.79 | $27.79 | +$0.19 | +0.71% | 11 | $27.61 | $27.79 $27.79 |
| Sep 30, 2026 | $27.60 | $27.60 | $27.60 | $27.60 | $-0.11 | -0.40% | 11 | $27.73 | $27.60 $27.60 |
| Sep 29, 2026 | $27.71 | $27.71 | $27.71 | $27.71 | +$0.09 | +0.32% | 11 | $27.70 | $27.71 $27.71 |
| Sep 28, 2026 | $27.62 | $27.62 | $27.62 | $27.62 | $-0.61 | -2.16% | 9 | $27.73 | $27.62 $27.62 |
| Sep 25, 2026 | $28.23 | $28.23 | $28.23 | $28.23 | $-0.07 | -0.24% | 10 | $28.19 | $28.23 $28.23 |
| Sep 24, 2026 | $28.30 | $28.30 | $28.30 | $28.30 | $-0.07 | -0.25% | 12 | $28.20 | $28.30 $28.30 |
| Sep 23, 2026 | $28.37 | $28.37 | $28.37 | $28.37 | $-0.46 | -1.61% | 9 | $28.47 | $28.37 $28.37 |
| Sep 22, 2026 | $28.83 | $28.83 | $28.83 | $28.83 | +$0.38 | +1.35% | 10 | $28.62 | $28.83 $28.83 |
| Sep 21, 2026 | $28.45 | $28.45 | $28.45 | $28.45 | +$0.34 | +1.20% | 9 | $28.34 | $28.45 $28.45 |
| Sep 18, 2026 | $28.11 | $28.11 | $28.11 | $28.11 | +$0.07 | +0.25% | 9 | $28.04 | $28.11 $28.11 |
| Sep 17, 2026 | $28.04 | $28.04 | $28.04 | $28.04 | +$0.52 | +1.89% | 9 | $28.00 | $28.04 $28.04 |
| Sep 16, 2026 | $27.52 | $27.52 | $27.52 | $27.52 | $-0.23 | -0.84% | 9 | $27.55 | $27.52 $27.52 |
| Sep 15, 2026 | $27.75 | $27.75 | $27.75 | $27.75 | $-0.06 | -0.23% | 9 | $27.82 | $27.75 $27.75 |
| Sep 14, 2026 | $27.82 | $27.82 | $27.82 | $27.82 | $-0.59 | -2.08% | 44 | $28.64 | $27.82 $27.82 |
| Sep 11, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | $-0.03 | -0.11% | 9 | $28.57 | $28.41 $28.41 |
| Sep 10, 2026 | $28.44 | $28.44 | $28.44 | $28.44 | $-0.61 | -2.09% | 25 | $28.74 | $28.44 $28.44 |
| Sep 9, 2026 | $29.05 | $29.05 | $29.05 | $29.05 | $-0.04 | -0.15% | 112 | $29.30 | $29.05 $29.05 |
| Sep 8, 2026 | $29.09 | $29.09 | $29.09 | $29.09 | +$0.18 | +0.64% | 43 | $29.00 | $29.09 $29.09 |
| Sep 4, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | +$0.17 | +0.60% | 9 | $28.71 | $28.91 $28.91 |
| Sep 3, 2026 | $28.73 | $28.73 | $28.73 | $28.73 | +$0.35 | +1.25% | 7 | $28.52 | $28.73 $28.73 |
| Sep 2, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | +$0.37 | +1.30% | 7 | $28.22 | $28.38 $28.38 |
| Sep 1, 2026 | $28.02 | $28.02 | $28.02 | $28.02 | $-0.39 | -1.37% | 8 | $28.06 | $28.02 $28.02 |
| Aug 31, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | +$0.00 | +0.00% | 16 | $28.33 | $28.41 $28.41 |
| Aug 28, 2026 | $28.41 | $28.41 | $28.41 | $28.41 | $-0.51 | -1.76% | 9 | $28.61 | $28.41 $28.41 |
| Aug 27, 2026 | $28.91 | $28.91 | $28.91 | $28.91 | +$0.31 | +1.09% | 7 | $28.71 | $28.91 $28.91 |
| Aug 26, 2026 | $28.60 | $28.60 | $28.60 | $28.60 | $-0.08 | -0.28% | 7 | $28.66 | $28.60 $28.60 |
| Aug 25, 2026 | $28.68 | $28.68 | $28.68 | $28.68 | +$0.28 | +0.97% | 7 | $28.51 | $28.68 $28.68 |
| Aug 24, 2026 | $28.49 | $28.49 | $28.41 | $28.41 | $-0.25 | -0.87% | 111 | $28.48 | $28.41 $28.49 |
| Aug 21, 2026 | $28.47 | $28.66 | $28.47 | $28.66 | +$0.28 | +1.00% | 1,209 | $28.47 | $28.47 $28.66 |