NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.58
+0.420 (+1.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.83 | Friday, 26th Apr 2024 LKOR stock ended at $41.58. This is 1.02% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.192% from a day low at $41.58 to a day high of $41.66. |
| 90 days | $41.14 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 14, 2021 | $61.90 | $61.90 | $61.40 | $61.42 | 3 119 |
| Jan 13, 2021 | $61.33 | $61.81 | $61.33 | $61.78 | 2 644 |
| Jan 12, 2021 | $60.57 | $61.00 | $60.53 | $61.00 | 2 261 |
| Jan 11, 2021 | $60.98 | $60.98 | $60.83 | $60.83 | 2 917 |
| Jan 08, 2021 | $61.05 | $61.08 | $61.00 | $61.08 | 2 612 |
| Jan 07, 2021 | $60.97 | $61.13 | $60.73 | $61.13 | 17 832 |
| Jan 06, 2021 | $61.12 | $61.15 | $60.79 | $61.05 | 14 548 |
| Jan 05, 2021 | $62.00 | $62.07 | $61.77 | $62.00 | 3 601 |
| Jan 04, 2021 | $62.65 | $62.65 | $62.34 | $62.34 | 1 825 |
| Dec 31, 2020 | $62.86 | $62.90 | $62.84 | $62.87 | 1 618 |
| Dec 30, 2020 | $62.69 | $62.79 | $62.68 | $62.79 | 15 023 |
| Dec 29, 2020 | $62.63 | $62.75 | $62.54 | $62.71 | 10 069 |
| Dec 28, 2020 | $62.46 | $62.70 | $62.44 | $62.70 | 1 787 |
| Dec 24, 2020 | $62.44 | $62.62 | $62.44 | $62.62 | 327 |
| Dec 23, 2020 | $62.02 | $62.27 | $61.89 | $62.27 | 1 442 |
| Dec 22, 2020 | $62.28 | $62.32 | $62.18 | $62.29 | 1 593 |
| Dec 21, 2020 | $62.23 | $62.23 | $62.04 | $62.08 | 5 103 |
| Dec 18, 2020 | $62.79 | $62.79 | $62.14 | $62.21 | 6 690 |
| Dec 17, 2020 | $64.89 | $64.89 | $64.65 | $64.65 | 909 |
| Dec 16, 2020 | $64.57 | $64.71 | $64.28 | $64.50 | 4 659 |
| Dec 15, 2020 | $64.60 | $64.62 | $64.52 | $64.62 | 3 677 |
| Dec 14, 2020 | $64.39 | $64.49 | $64.39 | $64.47 | 1 958 |
| Dec 11, 2020 | $64.49 | $64.55 | $64.48 | $64.55 | 832 |
| Dec 10, 2020 | $64.10 | $64.49 | $64.10 | $64.49 | 370 |
| Dec 09, 2020 | $64.07 | $64.18 | $63.82 | $64.00 | 5 943 |
