NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.16
-0.591 (-1.42%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.83 | Thursday, 25th Apr 2024 LKOR stock ended at $41.16. This is 1.42% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.170% from a day low at $41.14 to a day high of $41.21. |
| 90 days | $41.14 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Mar 20, 2024 | $43.18 | $43.18 | $43.00 | $43.04 | 2 435 |
| Mar 19, 2024 | $43.09 | $43.25 | $43.09 | $43.25 | 553 |
| Mar 18, 2024 | $43.04 | $43.10 | $43.04 | $43.10 | 456 |
| Mar 15, 2024 | $43.11 | $43.20 | $43.11 | $43.20 | 1 992 |
| Mar 14, 2024 | $43.47 | $43.47 | $43.07 | $43.07 | 10 459 |
| Mar 13, 2024 | $43.60 | $43.63 | $43.60 | $43.63 | 884 |
| Mar 12, 2024 | $43.71 | $43.71 | $43.65 | $43.65 | 400 |
| Mar 11, 2024 | $43.85 | $43.89 | $43.74 | $43.86 | 6 765 |
| Mar 08, 2024 | $43.91 | $43.91 | $43.75 | $43.84 | 2 439 |
| Mar 07, 2024 | $43.81 | $43.87 | $43.64 | $43.79 | 10 024 |
| Mar 06, 2024 | $43.69 | $43.78 | $43.69 | $43.77 | 1 568 |
| Mar 05, 2024 | $43.14 | $43.14 | $43.14 | $43.14 | 0 |
| Mar 04, 2024 | $43.17 | $43.17 | $43.11 | $43.14 | 1 594 |
| Mar 01, 2024 | $42.77 | $43.28 | $42.77 | $43.28 | 2 167 |
| Feb 29, 2024 | $43.31 | $43.31 | $43.31 | $43.31 | 348 |
| Feb 28, 2024 | $42.94 | $43.04 | $42.90 | $43.04 | 1 943 |
| Feb 27, 2024 | $43.15 | $43.15 | $43.06 | $43.06 | 4 840 |
| Feb 26, 2024 | $43.41 | $43.41 | $43.14 | $43.18 | 2 269 |
| Feb 23, 2024 | $43.41 | $43.41 | $43.37 | $43.37 | 435 |
| Feb 22, 2024 | $42.98 | $43.08 | $42.98 | $43.08 | 1 135 |
| Feb 21, 2024 | $42.98 | $42.98 | $42.86 | $42.98 | 8 051 |
| Feb 20, 2024 | $43.10 | $43.14 | $43.10 | $43.14 | 2 467 |
| Feb 16, 2024 | $42.86 | $42.96 | $42.76 | $42.96 | 2 885 |
| Feb 15, 2024 | $42.81 | $43.18 | $42.81 | $43.09 | 790 |
| Feb 14, 2024 | $42.81 | $42.88 | $42.81 | $42.88 | 2 211 |
