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%
LCR — Leuthold Core ETF
NYSE ArcaLeuthold Core ETF
$40.28
+0.06(+0.15%)
- O
- 40.21
- H
- 40.28
- L
- 40.21
- V
- 1.63K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$40.28
Period Return+19.56%
Period High$42.03
Period Low$33.69
Avg Daily Volume5.2K
Total Trading Days365
LCR — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $40.21 | $40.28 | $40.21 | $40.28 | +$0.06 | +0.15% | 1,629 | $40.22 | $40.21 $40.28 |
| Oct 2, 2026 | $40.30 | $40.30 | $40.20 | $40.22 | +$0.09 | +0.23% | 2,691 | $40.27 | $40.20 $40.30 |
| Oct 1, 2026 | $40.25 | $40.25 | $40.01 | $40.13 | +$0.06 | +0.14% | 9,059 | $40.10 | $40.01 $40.25 |
| Sep 30, 2026 | $40.19 | $40.22 | $40.07 | $40.07 | $-0.05 | -0.12% | 2,781 | $40.20 | $40.07 $40.22 |
| Sep 29, 2026 | $40.15 | $40.16 | $40.05 | $40.12 | $-0.02 | -0.04% | 2,426 | $40.08 | $40.05 $40.16 |
| Sep 28, 2026 | $40.15 | $40.25 | $40.14 | $40.14 | $-0.23 | -0.57% | 2,995 | $40.16 | $40.14 $40.25 |
| Sep 25, 2026 | $40.27 | $40.37 | $40.27 | $40.37 | +$0.11 | +0.28% | 4,234 | $40.31 | $40.27 $40.37 |
| Sep 24, 2026 | $40.29 | $40.29 | $40.19 | $40.26 | $-0.04 | -0.09% | 2,433 | $40.22 | $40.19 $40.29 |
| Sep 23, 2026 | $40.37 | $40.37 | $40.29 | $40.29 | $-0.25 | -0.61% | 2,351 | $40.31 | $40.29 $40.37 |
| Sep 22, 2026 | $40.48 | $40.58 | $40.48 | $40.54 | +$0.04 | +0.10% | 1,676 | $40.55 | $40.48 $40.58 |
| Sep 21, 2026 | $40.36 | $40.52 | $40.36 | $40.50 | +$0.22 | +0.54% | 9,122 | $40.44 | $40.36 $40.52 |
| Sep 18, 2026 | $40.22 | $40.28 | $40.22 | $40.28 | $-0.08 | -0.20% | 5,838 | $40.23 | $40.22 $40.28 |
| Sep 17, 2026 | $40.33 | $40.40 | $40.33 | $40.36 | +$0.26 | +0.64% | 5,548 | $40.36 | $40.33 $40.40 |
| Sep 16, 2026 | $40.30 | $40.35 | $40.01 | $40.11 | $-0.18 | -0.44% | 7,596 | $40.30 | $40.01 $40.35 |
| Sep 15, 2026 | $40.26 | $40.33 | $40.25 | $40.28 | $-0.05 | -0.13% | 8,514 | $40.30 | $40.25 $40.33 |
| Sep 14, 2026 | $40.36 | $40.36 | $40.34 | $40.34 | $-0.11 | -0.27% | 1,261 | $40.35 | $40.34 $40.36 |
| Sep 11, 2026 | $40.44 | $40.49 | $40.44 | $40.45 | +$0.13 | +0.31% | 99,642 | $40.46 | $40.44 $40.49 |
| Sep 10, 2026 | $40.42 | $40.42 | $40.31 | $40.32 | $-0.26 | -0.64% | 2,672 | $40.40 | $40.31 $40.42 |
| Sep 9, 2026 | $40.66 | $40.66 | $40.56 | $40.58 | $-0.05 | -0.12% | 423 | $40.59 | $40.56 $40.66 |
| Sep 8, 2026 | $40.73 | $40.73 | $40.63 | $40.63 | $-0.19 | -0.47% | 3,156 | $40.71 | $40.63 $40.73 |
| Sep 4, 2026 | $40.82 | $40.82 | $40.80 | $40.82 | $-0.11 | -0.28% | 701 | $40.82 | $40.80 $40.82 |
| Sep 3, 2026 | $40.90 | $40.94 | $40.90 | $40.93 | +$0.25 | +0.62% | 1,187 | $40.91 | $40.90 $40.94 |
| Sep 2, 2026 | $40.64 | $40.68 | $40.64 | $40.68 | +$0.17 | +0.42% | 2,687 | $40.65 | $40.64 $40.68 |
| Sep 1, 2026 | $42.03 | $42.03 | $40.50 | $40.51 | $-0.23 | -0.56% | 2,637 | $40.70 | $40.50 $42.03 |
| Aug 31, 2026 | $41.01 | $41.01 | $40.68 | $40.74 | $-0.00 | -0.01% | 1,203 | $40.77 | $40.68 $41.01 |
| Aug 28, 2026 | $40.97 | $40.97 | $40.74 | $40.74 | $-0.22 | -0.54% | 2,073 | $40.79 | $40.74 $40.97 |
| Aug 27, 2026 | $40.89 | $40.96 | $40.89 | $40.96 | +$0.16 | +0.38% | 354 | $40.91 | $40.89 $40.96 |
| Aug 26, 2026 | $40.83 | $40.86 | $40.79 | $40.81 | $-0.03 | -0.07% | 1,493 | $40.83 | $40.79 $40.86 |
| Aug 25, 2026 | $40.78 | $40.84 | $40.78 | $40.84 | +$0.12 | +0.29% | 1,486 | $40.79 | $40.78 $40.84 |
| Aug 24, 2026 | $39.60 | $40.72 | $39.60 | $40.72 | $-0.07 | -0.17% | 2,033 | $40.20 | $39.60 $40.72 |