NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$42.38
-0.303 (-0.710%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.07 | Thursday, 9th May 2024 LKOR stock ended at $42.38. This is 0.710% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.109% from a day low at $42.38 to a day high of $42.43. |
| 90 days | $41.14 | $43.91 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| May 17, 2021 | $58.06 | $58.06 | $57.81 | $57.91 | 71 947 |
| May 14, 2021 | $57.86 | $58.04 | $57.85 | $58.04 | 3 197 |
| May 13, 2021 | $57.63 | $57.63 | $57.45 | $57.49 | 12 378 |
| May 12, 2021 | $57.56 | $57.56 | $57.21 | $57.21 | 11 783 |
| May 11, 2021 | $57.81 | $57.86 | $57.61 | $57.70 | 8 381 |
| May 10, 2021 | $58.43 | $58.50 | $58.07 | $58.07 | 7 038 |
| May 07, 2021 | $58.76 | $58.76 | $58.41 | $58.53 | 7 800 |
| May 06, 2021 | $58.43 | $58.69 | $58.43 | $58.67 | 5 375 |
| May 05, 2021 | $58.30 | $58.50 | $58.29 | $58.50 | 3 532 |
| May 04, 2021 | $58.59 | $58.62 | $58.31 | $58.40 | 5 641 |
| May 03, 2021 | $58.27 | $58.44 | $58.11 | $58.26 | 8 135 |
| Apr 30, 2021 | $58.15 | $58.27 | $58.15 | $58.22 | 9 075 |
| Apr 29, 2021 | $57.93 | $58.12 | $57.88 | $58.12 | 31 033 |
| Apr 28, 2021 | $58.22 | $58.23 | $58.02 | $58.22 | 6 230 |
| Apr 27, 2021 | $58.65 | $58.65 | $58.27 | $58.27 | 4 751 |
| Apr 26, 2021 | $58.74 | $58.75 | $58.71 | $58.71 | 28 968 |
| Apr 23, 2021 | $58.74 | $58.80 | $58.63 | $58.63 | 3 800 |
| Apr 22, 2021 | $58.55 | $58.58 | $58.43 | $58.58 | 2 890 |
| Apr 21, 2021 | $58.34 | $58.42 | $58.23 | $58.41 | 5 313 |
| Apr 20, 2021 | $58.00 | $58.30 | $58.00 | $58.22 | 2 615 |
| Apr 19, 2021 | $58.11 | $58.20 | $58.04 | $58.11 | 83 824 |
| Apr 16, 2021 | $58.56 | $58.65 | $58.42 | $58.44 | 8 717 |
| Apr 15, 2021 | $58.64 | $59.08 | $58.64 | $58.84 | 5 630 |
| Apr 14, 2021 | $58.38 | $58.40 | $58.24 | $58.29 | 1 812 |
| Apr 13, 2021 | $58.07 | $58.34 | $57.95 | $58.34 | 3 659 |
