NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.53
-0.0967 (-0.232%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.19 | $43.83 | Thursday, 18th Apr 2024 LKOR stock ended at $41.53. This is 0.232% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 0.456% from a day low at $41.48 to a day high of $41.67. |
| 90 days | $41.19 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-12-29 | $44.94 | $44.94 | $44.66 | $44.72 | 7 396 |
| 2023-12-28 | $45.12 | $45.12 | $45.02 | $45.02 | 1 966 |
| 2023-12-27 | $44.92 | $45.23 | $44.85 | $45.23 | 3 904 |
| 2023-12-26 | $44.52 | $44.68 | $44.51 | $44.58 | 3 467 |
| 2023-12-22 | $44.60 | $44.60 | $44.43 | $44.43 | 4 663 |
| 2023-12-21 | $44.78 | $44.79 | $44.41 | $44.62 | 8 311 |
| 2023-12-20 | $44.45 | $44.59 | $44.39 | $44.59 | 3 059 |
| 2023-12-19 | $44.51 | $44.64 | $44.51 | $44.55 | 2 742 |
| 2023-12-18 | $44.46 | $44.49 | $44.35 | $44.37 | 12 951 |
| 2023-12-15 | $44.72 | $44.72 | $44.62 | $44.69 | 7 476 |
| 2023-12-14 | $44.69 | $45.13 | $44.63 | $44.99 | 13 653 |
| 2023-12-13 | $43.51 | $43.51 | $43.51 | $43.51 | 485 |
| 2023-12-12 | $43.06 | $43.19 | $42.93 | $43.19 | 1 675 |
| 2023-12-11 | $42.86 | $42.86 | $42.83 | $42.86 | 2 421 |
| 2023-12-08 | $42.96 | $43.14 | $42.95 | $42.95 | 905 |
| 2023-12-07 | $43.18 | $43.46 | $43.16 | $43.26 | 3 032 |
| 2023-12-06 | $43.24 | $43.51 | $43.19 | $43.31 | 13 422 |
| 2023-12-05 | $40.54 | $43.09 | $40.53 | $42.97 | 2 123 |
| 2023-12-04 | $42.47 | $42.47 | $42.28 | $42.28 | 3 443 |
| 2023-12-01 | $42.13 | $42.13 | $42.13 | $42.13 | 0 |
| 2023-11-30 | $42.32 | $42.32 | $42.13 | $42.13 | 1 123 |
| 2023-11-29 | $42.14 | $42.21 | $42.14 | $42.19 | 1 849 |
| 2023-11-28 | $41.66 | $41.86 | $41.66 | $41.66 | 2 201 |
| 2023-11-27 | $41.44 | $41.69 | $41.44 | $41.69 | 646 |
| 2023-11-24 | $41.32 | $41.32 | $41.32 | $41.32 | 455 |
