AB US Large Cap Strategic Equities ETF (LRGC)

LRGC
🏛️ Vereinigte Staaten →
76.42
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 76.25 76.64 76.15 76.42 0.0M
2025-09-25 76.16 76.31 76.04 76.15 0.1M
2025-09-24 76.69 76.79 76.53 76.64 0.0M
2025-09-23 77.36 77.36 76.71 76.85 0.0M
2025-09-22 76.79 77.45 76.79 77.42 0.0M
2025-09-19 76.85 77.03 76.64 77.03 0.0M
2025-09-18 77.06 77.06 76.71 76.71 0.0M
2025-09-17 76.59 76.59 76.32 76.40 0.0M
2025-09-16 76.93 76.93 76.56 76.62 0.0M
2025-09-15 76.71 76.76 76.63 76.70 0.0M
2025-09-12 76.58 76.59 76.42 76.42 0.0M
2025-09-11 76.40 76.66 76.24 76.66 0.0M
2025-09-10 76.41 76.45 76.07 76.13 0.3M
2025-09-09 75.19 75.39 75.00 75.39 0.0M
2025-09-08 74.92 75.17 74.92 75.09 0.0M
2025-09-05 74.43 74.79 74.43 74.79 0.0M
2025-09-04 74.45 74.99 74.33 74.99 0.0M
2025-09-03 74.30 74.37 73.98 74.25 0.0M
2025-09-02 73.68 74.06 73.43 74.05 0.1M
2025-08-29 74.74 74.74 74.51 74.51 0.0M
2025-08-28 74.79 75.23 74.79 75.17 0.0M
2025-08-27 74.70 74.94 74.70 74.94 0.0M
2025-08-26 74.38 74.71 74.38 74.71 0.0M
2025-08-25 74.56 74.72 74.45 74.45 0.0M
2025-08-22 74.02 74.88 73.98 74.68 0.0M
2025-08-21 73.67 73.78 73.56 73.63 0.0M
2025-08-20 74.04 74.07 73.52 74.03 0.0M
2025-08-19 74.53 74.53 74.13 74.13 0.0M
2025-08-18 74.67 74.73 74.64 74.73 0.0M
2025-08-15 75.00 75.00 74.74 74.74 0.0M
2025-08-14 74.65 75.03 74.65 74.97 0.0M
2025-08-13 75.12 75.23 74.75 74.97 0.1M
2025-08-12 74.24 74.82 74.24 74.82 0.0M
2025-08-11 74.06 74.18 73.90 73.90 0.0M
2025-08-08 73.93 74.10 73.85 74.01 0.0M
2025-08-07 74.27 74.27 73.31 73.56 0.0M
2025-08-06 73.34 73.75 73.24 73.71 0.0M
2025-08-05 73.73 73.73 73.33 73.33 0.0M
2025-08-04 73.24 73.92 73.24 73.91 0.1M
2025-08-01 73.11 73.11 72.55 72.78 0.0M
2025-07-31 74.78 74.91 74.10 74.10 0.2M
2025-07-30 74.19 74.38 73.88 74.06 0.2M
2025-07-29 74.49 74.49 74.08 74.12 0.2M
2025-07-28 74.41 74.43 74.15 74.24 0.0M
2025-07-25 74.11 74.41 74.11 74.29 0.0M
2025-07-24 73.93 74.33 73.93 74.05 0.1M
2025-07-23 73.05 73.59 73.05 73.59 0.0M
2025-07-22 72.83 72.96 72.60 72.90 0.0M
2025-07-21 72.96 73.12 72.78 72.78 0.0M
2025-07-18 72.57 72.68 72.47 72.68 0.0M
2025-07-17 72.08 72.70 72.08 72.68 0.0M
2025-07-16 71.96 72.17 71.69 72.13 0.0M
2025-07-15 72.47 72.47 71.93 71.95 0.0M
2025-07-14 72.02 72.23 71.94 72.23 0.0M
2025-07-11 72.10 72.28 72.06 72.18 0.0M
2025-07-10 72.25 72.50 72.13 72.35 0.1M
2025-07-09 72.17 72.38 71.99 72.22 0.0M
2025-07-08 72.00 72.10 71.82 71.87 0.0M
2025-07-07 72.20 72.33 71.69 71.96 0.0M
2025-07-03 72.17 72.54 72.17 72.44 0.0M
2025-07-02 71.39 71.88 71.39 71.88 0.0M
2025-07-01 71.33 71.57 71.23 71.48 0.0M
2025-06-30 71.47 71.50 71.17 71.49 0.0M
2025-06-27 70.68 71.13 70.53 71.00 0.0M
2025-06-26 70.13 70.53 70.13 70.53 0.0M
2025-06-25 70.02 70.02 69.90 69.92 0.0M
2025-06-24 69.84 69.90 69.82 69.86 0.0M
2025-06-23 68.40 68.96 67.98 68.96 0.0M
2025-06-20 68.89 68.89 68.33 68.42 0.0M
2025-06-18 68.87 69.14 68.67 68.71 0.0M
2025-06-17 69.08 69.17 68.71 68.81 0.0M
2025-06-16 68.92 69.41 68.92 69.22 0.0M
2025-06-13 68.89 69.16 68.57 68.62 0.0M
2025-06-12 68.94 69.42 68.86 69.35 0.0M
2025-06-11 69.13 69.29 68.78 68.97 0.0M
2025-06-10 68.77 69.10 68.77 69.10 0.0M
2025-06-09 68.90 68.96 68.69 68.75 0.0M
2025-06-06 68.78 68.78 68.57 68.64 0.0M
2025-06-05 68.13 68.60 68.00 68.00 0.0M
2025-06-04 68.21 68.36 68.11 68.19 0.0M
2025-06-03 67.40 67.99 67.40 67.93 0.0M
2025-06-02 67.04 67.54 67.00 67.54 0.0M
2025-05-30 67.07 67.22 66.68 67.22 0.0M
2025-05-29 67.23 67.23 66.99 67.22 0.0M
2025-05-28 67.26 67.26 66.98 66.98 0.0M
2025-05-27 66.74 67.24 66.71 67.21 0.0M
2025-05-23 65.65 66.23 65.64 65.97 0.0M
2025-05-22 66.42 66.85 66.42 66.51 0.0M
2025-05-21 67.21 67.46 66.34 66.53 0.0M
2025-05-20 67.52 67.52 67.29 67.46 0.0M
2025-05-19 67.41 67.78 67.41 67.73 0.0M
2025-05-16 67.17 67.60 67.04 67.53 0.0M
2025-05-15 66.74 67.12 66.60 67.12 0.0M
2025-05-14 67.09 67.11 66.96 67.09 0.0M
2025-05-13 67.02 67.18 67.00 67.00 0.1M
2025-05-12 66.00 66.59 66.00 66.59 0.0M
2025-05-09 64.66 64.67 64.23 64.36 0.0M
2025-05-08 64.62 65.05 64.43 64.43 0.0M
2025-05-07 64.12 64.12 63.60 64.10 0.0M
2025-05-06 63.81 64.08 63.72 63.85 0.1M
2025-05-05 64.28 64.76 64.28 64.44 0.0M
2025-05-02 64.46 64.80 64.46 64.65 0.0M
2025-05-01 63.98 64.07 63.69 63.69 0.0M
2025-04-30 61.54 63.08 61.54 63.08 0.7M
2025-04-29 62.21 62.95 62.17 62.81 0.0M
2025-04-28 62.66 62.68 61.96 62.63 0.0M
2025-04-25 61.98 62.55 61.98 62.55 0.0M
2025-04-24 61.02 62.22 61.02 62.22 0.0M
2025-04-23 61.88 62.02 60.92 61.14 0.0M
2025-04-22 59.41 60.31 59.41 60.21 0.0M
2025-04-21 59.53 59.53 58.29 58.80 0.0M
2025-04-17 60.48 60.55 60.00 60.07 0.1M
2025-04-16 60.80 61.26 59.91 60.42 0.1M
2025-04-15 62.09 62.35 61.78 61.80 0.0M
2025-04-14 62.46 62.47 61.65 61.94 0.0M
2025-04-11 60.93 61.61 60.83 61.47 0.0M
2025-04-10 61.32 61.33 59.33 60.48 0.0M
2025-04-09 57.79 62.73 57.05 62.60 0.0M
2025-04-08 60.14 60.23 56.83 57.16 0.1M
2025-04-07 56.18 58.73 55.94 58.06 0.2M
2025-04-04 59.46 59.84 58.09 58.22 0.0M
2025-04-03 62.01 62.47 61.55 61.55 0.1M
2025-04-02 64.74 64.78 64.34 64.78 0.0M
2025-04-01 63.80 64.43 63.80 64.35 0.0M
2025-03-31 63.26 64.16 63.26 64.14 0.0M
2025-03-28 64.66 64.66 63.61 63.74 0.1M
2025-03-27 65.11 65.15 65.03 65.04 0.0M
2025-03-26 65.70 65.71 65.17 65.35 0.0M
2025-03-25 66.15 66.32 65.97 66.15 0.0M
2025-03-24 65.79 66.18 65.79 66.18 0.0M
2025-03-21 65.08 65.22 64.90 65.22 0.0M
2025-03-20 65.09 65.74 65.09 65.23 0.0M
2025-03-19 64.87 65.67 64.87 65.37 0.0M
2025-03-18 64.86 64.86 64.79 64.83 0.0M
2025-03-17 64.99 65.77 64.99 65.60 0.0M
2025-03-14 64.70 65.15 64.41 65.15 0.0M
2025-03-13 64.47 64.47 63.67 63.72 0.0M
2025-03-12 64.68 64.91 64.49 64.79 0.0M
2025-03-11 64.63 64.95 64.17 64.29 0.0M
2025-03-10 65.73 65.73 64.35 64.80 0.0M
2025-03-07 66.35 66.67 66.16 66.63 0.0M
2025-03-06 66.46 66.46 66.03 66.14 0.0M
2025-03-05 66.94 67.53 66.29 67.40 0.0M
2025-03-04 66.71 67.33 66.04 66.57 0.0M
2025-03-03 68.18 68.18 67.11 67.27 0.0M
2025-02-28 67.65 68.63 67.57 68.61 0.0M
2025-02-27 69.11 69.11 67.61 67.61 0.0M
2025-02-26 68.76 69.16 68.47 68.64 0.0M
2025-02-25 68.55 68.80 68.38 68.60 0.3M
2025-02-24 68.78 69.29 68.78 68.81 0.0M
2025-02-21 69.50 69.51 69.19 69.19 0.0M
2025-02-20 70.79 70.79 70.20 70.51 0.0M
2025-02-19 70.63 70.90 70.60 70.90 0.0M
2025-02-18 70.79 70.98 70.36 70.67 0.0M
2025-02-14 70.68 70.81 70.61 70.71 0.0M
2025-02-13 70.22 70.64 70.17 70.64 0.0M
2025-02-12 69.83 70.20 69.82 70.14 0.0M
2025-02-11 70.26 70.58 70.26 70.52 0.0M
2025-02-10 70.22 70.40 70.18 70.40 0.1M
2025-02-07 70.51 70.51 69.74 69.81 0.0M
2025-02-06 70.48 70.68 70.17 70.53 0.1M
2025-02-05 69.87 70.21 69.79 70.21 0.0M
2025-02-04 69.51 69.95 69.48 69.95 0.0M
2025-02-03 68.89 69.77 68.69 69.55 0.1M
2025-01-31 70.32 70.82 69.84 69.87 0.1M
2025-01-30 70.21 70.21 69.73 70.06 0.0M
2025-01-29 69.93 69.93 69.65 69.73 0.0M
2025-01-28 69.34 69.91 69.17 69.78 0.0M
2025-01-27 68.96 69.20 68.87 69.20 0.0M
2025-01-24 70.88 70.96 70.61 70.73 0.1M
2025-01-23 70.52 70.88 70.52 70.88 0.0M
2025-01-22 70.55 70.59 70.53 70.54 0.0M
2025-01-21 69.42 70.01 69.37 69.98 0.0M
2025-01-17 69.24 69.24 68.81 69.05 0.0M
2025-01-16 68.52 68.63 68.39 68.46 0.0M
2025-01-15 68.38 68.71 68.38 68.50 0.0M
2025-01-14 67.20 67.49 67.13 67.32 0.0M
2025-01-13 66.96 67.33 66.75 67.33 0.0M
2025-01-10 67.96 67.96 67.00 67.22 0.0M
2025-01-08 67.86 68.22 67.72 68.14 0.0M
2025-01-07 68.48 68.48 67.96 67.96 0.0M
2025-01-06 69.04 69.06 68.65 68.69 0.0M
2025-01-03 67.78 68.13 67.71 68.01 0.0M
2025-01-02 67.76 67.76 67.06 67.33 0.0M