Level Four Large Cap Growth Active ETF (LGRO)
NASDAQ: LGRO · Real-Time Price · USD
41.08
+0.18 (0.45%)
Dec 5, 2025, 4:00 PM EST - Market closed
LGRO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 40.96 | 41.26 | 40.96 | 41.08 | 41.08 | 0.45% | 1,851 |
| Dec 4, 2025 | 40.84 | 40.97 | 40.84 | 40.90 | 40.90 | -0.62% | 82,321 |
| Dec 3, 2025 | 40.86 | 41.24 | 40.86 | 41.16 | 41.16 | 0.54% | 15,152 |
| Dec 2, 2025 | 41.01 | 41.02 | 40.85 | 40.94 | 40.94 | 0.83% | 2,378 |
| Dec 1, 2025 | 40.36 | 40.75 | 40.36 | 40.60 | 40.60 | -0.27% | 1,123 |
| Nov 28, 2025 | 40.63 | 40.71 | 40.63 | 40.71 | 40.71 | 0.68% | 1,433 |
| Nov 26, 2025 | 40.36 | 40.57 | 40.36 | 40.43 | 40.43 | 0.51% | 8,487 |
| Nov 25, 2025 | 39.65 | 40.28 | 39.65 | 40.23 | 40.23 | 1.49% | 3,922 |
| Nov 24, 2025 | 39.30 | 39.68 | 39.30 | 39.64 | 39.64 | 1.70% | 1,933 |
| Nov 21, 2025 | 38.55 | 39.05 | 38.55 | 38.98 | 38.98 | 1.47% | 1,086 |
| Nov 20, 2025 | 39.88 | 39.88 | 38.41 | 38.41 | 38.41 | -2.28% | 3,975 |
| Nov 19, 2025 | 39.28 | 39.36 | 39.18 | 39.31 | 39.31 | 0.17% | 8,508 |
| Nov 18, 2025 | 39.31 | 39.31 | 39.19 | 39.24 | 39.24 | -1.10% | 773 |
| Nov 17, 2025 | 40.29 | 40.29 | 39.56 | 39.68 | 39.68 | -1.21% | 18,230 |
| Nov 14, 2025 | 40.52 | 40.52 | 40.17 | 40.17 | 40.17 | -0.50% | 402 |
| Nov 13, 2025 | 41.22 | 41.22 | 40.37 | 40.37 | 40.37 | -2.05% | 2,854 |
| Nov 12, 2025 | 41.10 | 41.33 | 41.10 | 41.21 | 41.21 | -0.02% | 12,573 |
| Nov 11, 2025 | 41.15 | 41.22 | 41.15 | 41.22 | 41.22 | 0.26% | 1,944 |
| Nov 10, 2025 | 40.94 | 41.12 | 40.78 | 41.12 | 41.12 | 1.59% | 1,483 |
| Nov 7, 2025 | 40.02 | 40.47 | 39.81 | 40.47 | 40.47 | -0.13% | 2,813 |
| Nov 6, 2025 | 41.00 | 41.00 | 40.53 | 40.53 | 40.53 | -1.77% | 2,077 |
| Nov 5, 2025 | 41.32 | 41.44 | 41.26 | 41.26 | 41.26 | 0.51% | 1,474 |
| Nov 4, 2025 | 41.45 | 41.45 | 41.05 | 41.05 | 41.05 | -1.90% | 2,672 |
| Nov 3, 2025 | 41.80 | 41.88 | 41.80 | 41.84 | 41.84 | 0.28% | 2,201 |
| Oct 31, 2025 | 41.85 | 41.85 | 41.47 | 41.72 | 41.72 | 0.51% | 7,951 |
| Oct 30, 2025 | 41.80 | 41.80 | 41.51 | 41.51 | 41.51 | -0.81% | 1,182 |
| Oct 29, 2025 | 42.12 | 42.18 | 41.85 | 41.85 | 41.85 | -0.49% | 9,054 |
| Oct 28, 2025 | 42.25 | 42.25 | 42.06 | 42.06 | 42.06 | 0.24% | 5,271 |
| Oct 27, 2025 | 41.87 | 41.96 | 41.87 | 41.96 | 41.96 | 1.42% | 163 |
| Oct 24, 2025 | 41.37 | 41.49 | 41.37 | 41.37 | 41.37 | 0.83% | 2,365 |
| Oct 23, 2025 | 41.00 | 41.07 | 40.99 | 41.03 | 41.03 | 1.09% | 5,538 |
| Oct 22, 2025 | 40.91 | 40.91 | 40.47 | 40.59 | 40.59 | -1.15% | 5,081 |
| Oct 21, 2025 | 41.01 | 41.09 | 40.90 | 41.06 | 41.06 | 0.27% | 3,910 |
| Oct 20, 2025 | 40.30 | 41.02 | 40.30 | 40.95 | 40.95 | 1.59% | 8,898 |
| Oct 17, 2025 | 40.08 | 40.31 | 39.92 | 40.31 | 40.31 | 0.31% | 745 |
| Oct 16, 2025 | 40.70 | 40.70 | 40.04 | 40.18 | 40.18 | -0.35% | 2,177 |
| Oct 15, 2025 | 40.52 | 40.71 | 40.29 | 40.32 | 40.32 | 0.48% | 1,023 |
| Oct 14, 2025 | 40.05 | 40.43 | 40.05 | 40.13 | 40.13 | -0.49% | 2,637 |
| Oct 13, 2025 | 40.31 | 40.33 | 40.11 | 40.33 | 40.33 | 2.16% | 256 |
| Oct 10, 2025 | 40.92 | 40.92 | 39.47 | 39.47 | 39.47 | -3.51% | 2,576 |
| Oct 9, 2025 | 40.90 | 40.94 | 40.83 | 40.91 | 40.91 | -0.46% | 2,892 |
| Oct 8, 2025 | 40.88 | 41.10 | 40.88 | 41.10 | 41.10 | 1.43% | 3,842 |
| Oct 7, 2025 | 40.48 | 40.58 | 40.48 | 40.52 | 40.52 | -1.13% | 10,540 |
| Oct 6, 2025 | 40.84 | 41.14 | 40.84 | 40.98 | 40.98 | 0.99% | 5,424 |
| Oct 3, 2025 | 40.87 | 40.88 | 40.56 | 40.58 | 40.58 | -0.14% | 6,190 |
| Oct 2, 2025 | 40.34 | 40.67 | 40.33 | 40.64 | 40.64 | 0.82% | 6,217 |
| Oct 1, 2025 | 40.02 | 40.33 | 40.02 | 40.31 | 40.31 | 0.59% | 9,216 |
| Sep 30, 2025 | 40.17 | 40.19 | 39.92 | 40.07 | 40.07 | -0.24% | 9,432 |
| Sep 29, 2025 | 40.28 | 40.28 | 40.17 | 40.17 | 40.17 | 0.55% | 3,283 |
| Sep 26, 2025 | 40.00 | 40.00 | 39.79 | 39.95 | 39.95 | 0.27% | 1,037 |
| Sep 25, 2025 | 39.48 | 39.86 | 39.48 | 39.84 | 39.84 | -0.42% | 1,649 |
| Sep 24, 2025 | 40.22 | 40.22 | 40.01 | 40.01 | 40.01 | -0.52% | 947 |
| Sep 23, 2025 | 40.51 | 40.51 | 40.21 | 40.22 | 40.22 | -0.84% | 3,213 |
| Sep 22, 2025 | 40.46 | 40.61 | 40.42 | 40.56 | 40.56 | 0.21% | 4,430 |
| Sep 19, 2025 | 40.41 | 40.48 | 40.41 | 40.48 | 40.48 | 0.38% | 1,643 |
| Sep 18, 2025 | 40.36 | 40.45 | 40.30 | 40.32 | 40.32 | 0.86% | 9,140 |
| Sep 17, 2025 | 40.07 | 40.07 | 39.86 | 39.98 | 39.94 | 0.02% | 35,064 |
| Sep 16, 2025 | 39.92 | 40.01 | 39.92 | 39.97 | 39.93 | -0.16% | 23,825 |
| Sep 15, 2025 | 39.85 | 40.08 | 39.85 | 40.04 | 40.00 | 1.06% | 51,184 |
| Sep 12, 2025 | 39.68 | 39.71 | 39.62 | 39.62 | 39.58 | -0.35% | 3,904 |
| Sep 11, 2025 | 39.74 | 39.83 | 39.74 | 39.76 | 39.72 | 1.07% | 2,815 |
| Sep 10, 2025 | 39.43 | 39.45 | 39.32 | 39.34 | 39.30 | -0.20% | 5,028 |
| Sep 9, 2025 | 39.28 | 39.41 | 39.28 | 39.41 | 39.38 | 0.16% | 4,640 |
| Sep 8, 2025 | 39.43 | 39.43 | 39.35 | 39.35 | 39.32 | 0.39% | 72,815 |
| Sep 5, 2025 | 38.97 | 39.20 | 38.97 | 39.20 | 39.16 | 0.61% | 1,986 |
| Sep 4, 2025 | 38.72 | 38.96 | 38.69 | 38.96 | 38.92 | 1.01% | 22,917 |
| Sep 3, 2025 | 38.44 | 38.57 | 38.44 | 38.57 | 38.54 | 0.89% | 4,262 |
| Sep 2, 2025 | 37.87 | 38.23 | 37.87 | 38.23 | 38.20 | -1.06% | 1,545 |
| Aug 29, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.60 | -0.84% | 130 |
| Aug 28, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.93 | 1.46% | 175 |
| Aug 27, 2025 | 38.34 | 38.41 | 38.34 | 38.41 | 38.37 | 0.46% | 1,703 |
| Aug 26, 2025 | 38.28 | 38.28 | 38.09 | 38.23 | 38.20 | -0.02% | 25,066 |
| Aug 25, 2025 | 38.25 | 38.25 | 38.24 | 38.24 | 38.20 | -0.58% | 404 |
| Aug 22, 2025 | 38.43 | 38.52 | 38.40 | 38.46 | 38.43 | 2.30% | 2,386 |
| Aug 21, 2025 | 37.47 | 37.60 | 37.47 | 37.60 | 37.56 | -0.33% | 614 |
| Aug 20, 2025 | 37.60 | 37.72 | 37.57 | 37.72 | 37.69 | -0.77% | 2,983 |
| Aug 19, 2025 | 37.99 | 38.02 | 37.93 | 38.02 | 37.98 | -0.80% | 596 |
| Aug 18, 2025 | 38.21 | 38.32 | 38.21 | 38.32 | 38.29 | 0.18% | 570 |
| Aug 15, 2025 | 38.44 | 38.44 | 38.25 | 38.25 | 38.22 | -0.45% | 3,697 |
| Aug 14, 2025 | 38.27 | 38.43 | 38.27 | 38.43 | 38.39 | -0.12% | 922 |
| Aug 13, 2025 | 38.30 | 38.47 | 38.29 | 38.47 | 38.44 | 0.92% | 2,327 |
| Aug 12, 2025 | 37.81 | 38.12 | 37.81 | 38.12 | 38.09 | 1.96% | 8,601 |
| Aug 11, 2025 | 37.62 | 37.62 | 37.34 | 37.39 | 37.35 | -0.34% | 3,771 |
| Aug 8, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.48 | 0.08% | 320 |
| Aug 7, 2025 | 37.45 | 37.49 | 37.28 | 37.49 | 37.45 | -0.01% | 1,510 |
| Aug 6, 2025 | 37.23 | 37.52 | 37.23 | 37.49 | 37.46 | 1.28% | 1,369 |
| Aug 5, 2025 | 37.41 | 37.41 | 36.99 | 37.02 | 36.98 | -0.98% | 2,772 |
| Aug 4, 2025 | 37.21 | 37.41 | 37.21 | 37.39 | 37.35 | 1.92% | 3,310 |
| Aug 1, 2025 | 36.77 | 36.78 | 36.54 | 36.68 | 36.65 | -2.09% | 3,590 |
| Jul 31, 2025 | 37.94 | 37.94 | 37.47 | 37.47 | 37.43 | -0.72% | 3,162 |
| Jul 30, 2025 | 37.86 | 37.86 | 37.74 | 37.74 | 37.70 | -0.08% | 419 |
| Jul 29, 2025 | 38.03 | 38.03 | 37.73 | 37.77 | 37.73 | -0.86% | 8,488 |
| Jul 28, 2025 | 38.12 | 38.12 | 38.04 | 38.10 | 38.06 | 0.45% | 688 |
| Jul 25, 2025 | 37.89 | 37.95 | 37.88 | 37.92 | 37.89 | 0.14% | 2,121 |
| Jul 24, 2025 | 37.91 | 37.98 | 37.81 | 37.87 | 37.84 | 0.48% | 8,246 |
| Jul 23, 2025 | 37.57 | 37.69 | 37.57 | 37.69 | 37.66 | 0.55% | 729 |
| Jul 22, 2025 | 37.50 | 37.53 | 37.49 | 37.49 | 37.45 | 0.12% | 516 |
| Jul 21, 2025 | 37.57 | 37.58 | 37.44 | 37.44 | 37.41 | 0.30% | 1,898 |
| Jul 18, 2025 | 37.30 | 37.34 | 37.24 | 37.33 | 37.30 | 0.12% | 13,676 |
| Jul 17, 2025 | 37.20 | 37.35 | 37.20 | 37.29 | 37.25 | 0.76% | 8,322 |