NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.71
-0.130 (-0.311%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.07 | Thursday, 2nd May 2024 LKOR stock ended at $41.71. This is 0.311% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 0.616% from a day low at $41.54 to a day high of $41.80. |
| 90 days | $41.14 | $44.23 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| May 04, 2023 | $43.26 | $43.85 | $43.52 | $43.52 | 2 592 |
| May 03, 2023 | $43.87 | $43.87 | $43.87 | $43.87 | 39 210 |
| May 02, 2023 | $43.29 | $43.55 | $43.28 | $43.55 | 3 561 |
| May 01, 2023 | $43.78 | $43.78 | $43.57 | $43.57 | 1 248 |
| Apr 28, 2023 | $44.01 | $44.01 | $44.01 | $44.01 | 0 |
| Apr 27, 2023 | $44.05 | $44.01 | $43.91 | $44.01 | 1 333 |
| Apr 26, 2023 | $44.46 | $44.46 | $44.14 | $44.14 | 952 |
| Apr 25, 2023 | $44.12 | $44.12 | $44.12 | $44.12 | 0 |
| Apr 24, 2023 | $44.03 | $44.12 | $44.03 | $44.12 | 609 |
| Apr 21, 2023 | $43.92 | $43.92 | $43.92 | $43.92 | 31 |
| Apr 20, 2023 | $43.88 | $43.88 | $43.88 | $43.88 | 257 |
| Apr 19, 2023 | $43.69 | $43.69 | $43.66 | $43.67 | 342 |
| Apr 18, 2023 | $43.98 | $43.98 | $43.98 | $43.98 | 102 |
| Apr 17, 2023 | $43.94 | $43.71 | $43.68 | $43.71 | 3 011 |
| Apr 14, 2023 | $44.15 | $44.15 | $43.97 | $43.97 | 1 135 |
| Apr 13, 2023 | $44.27 | $44.30 | $44.26 | $44.26 | 2 387 |
| Apr 12, 2023 | $44.44 | $44.45 | $44.20 | $44.20 | 723 |
| Apr 11, 2023 | $44.40 | $44.49 | $44.39 | $44.46 | 609 |
| Apr 10, 2023 | $44.53 | $44.53 | $44.27 | $44.50 | 1 028 |
| Apr 06, 2023 | $44.66 | $44.77 | $44.66 | $44.70 | 1 237 |
| Apr 05, 2023 | $44.43 | $44.70 | $44.43 | $44.70 | 693 |
| Apr 04, 2023 | $44.42 | $44.53 | $44.42 | $44.43 | 572 |
| Apr 03, 2023 | $44.41 | $44.44 | $44.25 | $44.42 | 2 664 |
| Mar 31, 2023 | $44.08 | $44.36 | $44.07 | $44.36 | 1 265 |
| Mar 30, 2023 | $43.72 | $43.77 | $43.72 | $43.77 | 481 |
