Sterling Capital Multi-Strategy Income ETF SCMC
24.36 USD -0.02 (-0.06%)
Regular-session close
24.36 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
24.35 Day range 24.38
24.33 52-week range 25.40
- YTD
- -2.62%
- 1 year
- -3.05%
SCMC price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 24.37 | 24.38 | 24.35 | 24.35 | -0.02 | -0.08% | 38,800 |
| Nov 12, 2026 | 24.41 | 24.41 | 24.37 | 24.37 | -0.06 | -0.25% | 30,200 |
| Nov 11, 2026 | 24.46 | 24.46 | 24.40 | 24.43 | +0.01 | +0.04% | 40,600 |
| Nov 10, 2026 | 24.44 | 24.44 | 24.39 | 24.42 | -0.06 | -0.25% | 26,900 |
| Nov 9, 2026 | 24.48 | 24.48 | 24.47 | 24.48 | +0.08 | +0.33% | 15,000 |
| Nov 6, 2026 | 24.47 | 24.47 | 24.35 | 24.40 | -0.07 | -0.29% | 31,800 |
| Nov 5, 2026 | 24.45 | 24.47 | 24.45 | 24.47 | -0.01 | -0.04% | 49,300 |
| Nov 4, 2026 | 24.47 | 24.48 | 24.45 | 24.48 | 0.00 | 0.00% | 29,600 |
| Nov 3, 2026 | 24.43 | 24.50 | 24.42 | 24.48 | +0.06 | +0.25% | 41,200 |
| Nov 2, 2026 | 24.44 | 24.45 | 24.41 | 24.42 | -0.11 | -0.45% | 33,900 |
| Oct 30, 2026 | 24.51 | 24.53 | 24.51 | 24.53 | +0.02 | +0.08% | 16,800 |
| Oct 29, 2026 | 24.50 | 24.51 | 24.49 | 24.51 | +0.04 | +0.16% | 26,500 |
| Oct 28, 2026 | 24.50 | 24.51 | 24.46 | 24.47 | 0.00 | 0.00% | 35,100 |
| Oct 27, 2026 | 24.49 | 24.50 | 24.45 | 24.47 | +0.01 | +0.04% | 40,900 |
| Oct 26, 2026 | 24.53 | 24.53 | 24.46 | 24.46 | +0.01 | +0.04% | 17,400 |
| Oct 23, 2026 | 24.47 | 24.48 | 24.44 | 24.45 | -0.04 | -0.16% | 36,000 |
| Oct 22, 2026 | 24.42 | 24.49 | 24.42 | 24.49 | +0.07 | +0.29% | 37,300 |
| Oct 21, 2026 | 24.43 | 24.44 | 24.40 | 24.42 | 0.00 | 0.00% | 38,700 |
| Oct 20, 2026 | 24.41 | 24.45 | 24.40 | 24.42 | +0.01 | +0.04% | 42,800 |
| Oct 19, 2026 | 24.47 | 24.47 | 24.41 | 24.41 | -0.02 | -0.08% | 18,200 |
| Oct 16, 2026 | 24.47 | 24.47 | 24.42 | 24.43 | -0.04 | -0.16% | 42,700 |
| Oct 15, 2026 | 24.46 | 24.47 | 24.44 | 24.47 | +0.06 | +0.25% | 32,500 |
| Oct 14, 2026 | 24.39 | 24.44 | 24.39 | 24.41 | -0.03 | -0.12% | 14,700 |
| Oct 13, 2026 | 24.44 | 24.46 | 24.43 | 24.44 | -0.02 | -0.08% | 10,300 |
| Oct 12, 2026 | 24.43 | 24.46 | 24.43 | 24.46 | +0.01 | +0.04% | 18,400 |
| Oct 9, 2026 | 24.41 | 24.45 | 24.41 | 24.45 | -0.03 | -0.12% | 1,275,900 |
| Oct 8, 2026 | 24.35 | 24.49 | 24.34 | 24.48 | +0.06 | +0.25% | 90,900 |
| Oct 7, 2026 | 24.35 | 24.42 | 24.35 | 24.42 | +0.03 | +0.12% | 46,200 |
| Oct 6, 2026 | 24.38 | 24.40 | 24.36 | 24.39 | +0.05 | +0.21% | 16,500 |
| Oct 5, 2026 | 24.35 | 24.35 | 24.31 | 24.34 | 0.00 | 0.00% | 20,000 |
| Oct 2, 2026 | 24.41 | 24.42 | 24.32 | 24.34 | +0.01 | +0.04% | 47,400 |
| Oct 1, 2026 | 24.29 | 24.35 | 24.28 | 24.33 | -0.09 | -0.37% | 47,000 |
| Sep 30, 2026 | 24.47 | 24.47 | 24.42 | 24.42 | -0.02 | -0.08% | 3,800 |
| Sep 29, 2026 | 24.46 | 24.46 | 24.41 | 24.44 | -0.04 | -0.16% | 14,100 |
| Sep 28, 2026 | 24.50 | 24.51 | 24.46 | 24.48 | -0.07 | -0.29% | 23,600 |
| Sep 25, 2026 | 24.53 | 24.56 | 24.52 | 24.55 | +0.02 | +0.08% | 11,900 |
| Sep 24, 2026 | 24.58 | 24.59 | 24.52 | 24.53 | -0.06 | -0.24% | 44,000 |
| Sep 23, 2026 | 24.64 | 24.65 | 24.59 | 24.59 | -0.13 | -0.53% | 15,100 |
| Sep 22, 2026 | 24.73 | 24.75 | 24.69 | 24.72 | +0.01 | +0.04% | 17,700 |
| Sep 21, 2026 | 24.72 | 24.74 | 24.68 | 24.71 | +0.04 | +0.16% | 35,000 |
| Sep 18, 2026 | 24.71 | 24.71 | 24.65 | 24.67 | -0.04 | -0.16% | 31,700 |
| Sep 17, 2026 | 24.73 | 24.74 | 24.68 | 24.71 | +0.05 | +0.20% | 26,400 |
| Sep 16, 2026 | 24.70 | 24.72 | 24.65 | 24.66 | 0.00 | 0.00% | 27,700 |
| Sep 15, 2026 | 24.69 | 24.69 | 24.64 | 24.66 | -0.01 | -0.04% | 34,400 |
| Sep 14, 2026 | 24.69 | 24.72 | 24.67 | 24.67 | -0.04 | -0.16% | 39,200 |
| Sep 11, 2026 | 24.75 | 24.75 | 24.71 | 24.71 | +0.04 | +0.16% | 14,400 |
| Sep 10, 2026 | 24.75 | 24.76 | 24.67 | 24.67 | -0.15 | -0.60% | 40,700 |
| Sep 9, 2026 | 24.82 | 24.83 | 24.80 | 24.82 | 0.00 | 0.00% | 16,400 |
| Sep 8, 2026 | 24.82 | 24.84 | 24.82 | 24.82 | -0.02 | -0.08% | 12,300 |
| Sep 4, 2026 | 24.84 | 24.85 | 24.83 | 24.84 | +0.03 | +0.12% | 33,000 |
| Sep 3, 2026 | 24.85 | 24.86 | 24.79 | 24.81 | 0.00 | 0.00% | 17,600 |
| Sep 2, 2026 | 24.82 | 24.83 | 24.81 | 24.81 | 0.00 | 0.00% | 30,100 |
| Sep 1, 2026 | 24.83 | 24.84 | 24.80 | 24.81 | -0.13 | -0.52% | 38,100 |
| Aug 31, 2026 | 24.93 | 24.94 | 24.92 | 24.94 | 0.00 | 0.00% | 14,700 |
| Aug 28, 2026 | 24.98 | 24.98 | 24.92 | 24.94 | -0.02 | -0.08% | 23,900 |
| Aug 27, 2026 | 24.98 | 24.98 | 24.94 | 24.96 | +0.01 | +0.04% | 21,700 |
| Aug 26, 2026 | 24.98 | 24.98 | 24.92 | 24.95 | -0.02 | -0.08% | 24,400 |
| Aug 25, 2026 | 24.97 | 24.97 | 24.95 | 24.97 | +0.04 | +0.16% | 20,400 |
| Aug 24, 2026 | 24.92 | 24.94 | 24.92 | 24.93 | +0.01 | +0.04% | 27,400 |
| Aug 21, 2026 | 24.95 | 24.95 | 24.88 | 24.92 | -0.01 | -0.04% | 27,200 |
| Aug 20, 2026 | 24.94 | 24.95 | 24.93 | 24.93 | -0.04 | -0.16% | 15,300 |
| Aug 19, 2026 | 24.96 | 24.98 | 24.88 | 24.97 | +0.03 | +0.12% | 21,600 |
| Aug 18, 2026 | 24.93 | 24.95 | 24.92 | 24.94 | +0.02 | +0.08% | 30,500 |
| Aug 17, 2026 | 24.96 | 24.96 | 24.91 | 24.92 | -0.06 | -0.24% | 17,600 |
| Aug 14, 2026 | 25.00 | 25.00 | 24.96 | 24.98 | -0.02 | -0.08% | 23,300 |
65 days, newest first. Daily bars as drawn on the SCMC chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.