Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
USA
AMEX
Macquarie Focused Large Growth ETF (LRGG)
Macquarie Focused Large Growth ETF (LRGG) Historical

LRGG Macquarie Focused Large Growth ETF

28.18

0.00 (0.00%)

Pre Market

Last Updated: 04:09:31

Delayed by 15 minutes

LRGG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	28.18	-0.02	-0.07%	28.30	28.30	28.16	29,746
Feb 13 2025	28.20	0.33	1.18%	27.92	28.20	27.845	59,213
Feb 12 2025	27.87	-0.16	-0.57%	27.79	27.91	27.79	34,646
Feb 11 2025	28.03	0.09	0.32%	27.92	28.04	27.92	18,245
Feb 10 2025	27.94	0.25	0.91%	27.97	27.97	27.92	10,080
Feb 07 2025	27.6889	-0.37	-1.32%	27.84	27.84	27.67	4,046
Feb 06 2025	28.06	0.19	0.68%	27.90	28.06	27.90	235,346
Feb 05 2025	27.87	0.01	0.04%	27.72	27.87	27.60	7,397
Feb 04 2025	27.86	0.24	0.87%	27.74	27.885	27.7028	11,458
Feb 03 2025	27.62	-0.22	-0.79%	27.59	27.675	27.553	6,662
Jan 31 2025	27.84	-0.12	-0.43%	28.11	28.1565	27.8182	4,787
Jan 30 2025	27.96	0.03	0.11%	27.83	27.98	27.76	50,647
Jan 29 2025	27.93	-0.38	-1.34%	28.21	28.21	27.8999	21,913
Jan 28 2025	28.31	0.42	1.51%	28.04	28.31	27.9228	2,098
Jan 27 2025	27.89	-0.48	-1.69%	27.66	27.91	27.66	5,322
Jan 24 2025	28.37	-0.07	-0.25%	28.42	28.4471	28.30	23,956
Jan 23 2025	28.44	0.00	0.00%	28.44	28.44	28.44	0
Jan 22 2025	28.44	0.35	1.25%	28.30	28.44	28.30	7,101
Jan 21 2025	28.09	0.23	0.83%	27.99	28.11	27.94	4,535
Jan 17 2025	27.86	0.26	0.94%	27.92	27.92	27.86	8,712
Jan 16 2025	27.60	-0.18	-0.65%	27.93	27.93	27.60	13,143
Jan 15 2025	27.78	0.53	1.94%	27.7036	27.85	27.6164	32,037
Jan 14 2025	27.25	-0.03	-0.11%	27.43	27.44	27.09	13,130
Jan 13 2025	27.28	-0.05	-0.18%	27.10	27.28	27.06	8,420
Jan 10 2025	27.33	-0.44	-1.58%	27.515	27.515	27.24	19,897
Jan 08 2025	27.77	0.15	0.54%	27.64	27.78	27.61	12,006
Jan 07 2025	27.62	-0.40	-1.43%	28.18	28.18	27.62	9,118
Jan 06 2025	28.02	0.23	0.83%	28.07	28.23	27.9795	16,663
Jan 03 2025	27.79	0.36	1.31%	27.62	27.82	27.62	32,296
Jan 02 2025	27.43	-0.11	-0.40%	27.72	27.76	27.27	120,765
Dec 31 2024	27.54	-0.17	-0.61%	27.79	27.79	27.48	9,104
Dec 30 2024	27.71	-0.20	-0.72%	27.65	27.82	27.5221	8,382
Dec 27 2024	27.91	-0.30	-1.06%	27.96	27.96	27.70	6,044
Dec 26 2024	28.21	-0.01	-0.04%	28.17	28.26	28.17	7,916
Dec 24 2024	28.22	0.23	0.82%	28.06	28.22	28.01	5,827
Dec 23 2024	27.99	0.14	0.50%	27.77	27.99	27.75	19,740
Dec 20 2024	27.85	0.29	1.05%	27.41	27.95	27.39	14,744
Dec 19 2024	27.5611	0.02	0.08%	27.71	27.73	27.56	1,645
Dec 18 2024	27.54	-0.62	-2.18%	28.29	28.37	27.54	19,054
Dec 17 2024	28.155	-0.15	-0.51%	28.15	28.25	28.11	45,213
Dec 16 2024	28.30	0.05	0.18%	28.25	28.32	28.24	8,228
Dec 13 2024	28.25	-0.27	-0.95%	28.535	28.535	28.21	8,314
Dec 12 2024	28.52	-0.12	-0.42%	28.61	28.65	28.52	3,045
Dec 11 2024	28.64	0.31	1.10%	28.68	28.69	28.64	11,586
Dec 10 2024	28.327	-0.04	-0.15%	28.396	28.44	28.327	6,176
Dec 09 2024	28.37	0.00	0.00%	28.378	28.4196	28.36	4,955
Dec 06 2024	28.37	0.04	0.14%	28.44	28.49	28.35	4,264
Dec 05 2024	28.33	-0.23	-0.81%	28.365	28.40	28.31	4,574
Dec 04 2024	28.56	0.26	0.92%	28.47	28.58	28.443	4,594
Dec 03 2024	28.30	0.07	0.25%	28.1846	28.30	28.1846	8,126
Dec 02 2024	28.23	0.16	0.55%	28.14	28.25	28.1337	6,515
Nov 29 2024	28.0745	0.13	0.46%	28.00	28.13	28.00	3,651
Nov 27 2024	27.945	-0.03	-0.09%	27.83	27.98	27.83	2,182
Nov 26 2024	27.9707	0.23	0.83%	27.90	28.00	27.90	3,329
Nov 25 2024	27.74	0.02	0.07%	27.88	27.88	27.67	16,901
Nov 22 2024	27.72	-0.08	-0.28%	27.78	27.78	27.634	13,692
Nov 21 2024	27.7986	0.04	0.14%	27.62	27.84	27.61	3,512
Nov 20 2024	27.76	0.03	0.11%	27.77	27.77	27.43	55,003

Macquarie Focused Large ...

Societe Generale Effekten

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions