NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.59
+0.0555 (+0.134%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.19 | $43.83 | Friday, 19th Apr 2024 LKOR stock ended at $41.59. This is 0.134% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.516% from a day low at $41.59 to a day high of $41.80. |
| 90 days | $41.19 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $43.87 | $43.87 | $43.69 | $43.77 | 10 188 |
| 2024-02-06 | $43.83 | $43.87 | $43.83 | $43.87 | 2 046 |
| 2024-02-05 | $43.59 | $43.59 | $43.52 | $43.52 | 3 042 |
| 2024-02-02 | $44.12 | $44.23 | $44.09 | $44.23 | 1 654 |
| 2024-02-01 | $44.90 | $44.90 | $44.88 | $44.88 | 716 |
| 2024-01-31 | $44.63 | $44.63 | $44.37 | $44.37 | 6 812 |
| 2024-01-30 | $44.11 | $44.14 | $44.11 | $44.14 | 588 |
| 2024-01-29 | $44.00 | $44.12 | $43.99 | $44.12 | 1 276 |
| 2024-01-26 | $43.79 | $43.99 | $43.79 | $43.86 | 1 395 |
| 2024-01-25 | $43.80 | $43.88 | $43.80 | $43.88 | 3 119 |
| 2024-01-24 | $43.90 | $43.90 | $43.81 | $43.89 | 659 |
| 2024-01-23 | $43.68 | $43.68 | $43.67 | $43.67 | 399 |
| 2024-01-22 | $44.02 | $44.10 | $43.94 | $43.94 | 2 245 |
| 2024-01-19 | $43.66 | $43.66 | $43.51 | $43.53 | 1 785 |
| 2024-01-18 | $43.66 | $43.66 | $43.62 | $43.64 | 997 |
| 2024-01-17 | $43.75 | $43.80 | $43.75 | $43.75 | 1 139 |
| 2024-01-16 | $44.14 | $44.14 | $43.72 | $43.77 | 1 699 |
| 2024-01-12 | $44.56 | $44.56 | $44.51 | $44.51 | 1 680 |
| 2024-01-11 | $44.13 | $44.18 | $43.97 | $44.09 | 4 631 |
| 2024-01-10 | $44.40 | $44.40 | $44.09 | $44.09 | 3 182 |
| 2024-01-09 | $44.07 | $44.11 | $44.00 | $44.11 | 2 629 |
| 2024-01-08 | $44.01 | $44.05 | $44.01 | $44.01 | 1 516 |
| 2024-01-05 | $43.57 | $43.99 | $43.57 | $43.60 | 7 896 |
| 2024-01-04 | $43.79 | $43.79 | $43.79 | $43.79 | 245 |
| 2024-01-03 | $44.21 | $44.21 | $44.17 | $44.17 | 1 163 |
