NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$42.24
+0.530 (+1.27%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.07 | Friday, 3rd May 2024 LKOR stock ended at $42.24. This is 1.27% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 0.0948% from a day low at $42.20 to a day high of $42.24. |
| 90 days | $41.14 | $43.91 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| May 13, 2020 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| May 12, 2020 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| May 11, 2020 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| May 08, 2020 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| May 07, 2020 | $57.35 | $57.35 | $57.35 | $57.35 | 0 |
| May 06, 2020 | $57.90 | $57.92 | $57.28 | $57.35 | 27 345 |
| May 05, 2020 | $58.40 | $58.64 | $58.37 | $58.37 | 1 302 |
| May 04, 2020 | $58.58 | $58.58 | $58.58 | $58.58 | 0 |
| May 01, 2020 | $58.89 | $58.89 | $58.40 | $58.58 | 1 145 |
| Apr 30, 2020 | $59.55 | $59.55 | $59.55 | $59.55 | 0 |
| Apr 29, 2020 | $59.47 | $59.78 | $59.47 | $59.55 | 4 725 |
| Apr 28, 2020 | $59.26 | $59.26 | $59.26 | $59.26 | 98 |
| Apr 27, 2020 | $59.67 | $59.71 | $58.96 | $58.96 | 4 381 |
| Apr 24, 2020 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| Apr 23, 2020 | $59.33 | $59.33 | $59.33 | $59.33 | 0 |
| Apr 22, 2020 | $59.13 | $59.33 | $59.13 | $59.33 | 263 |
| Apr 21, 2020 | $59.64 | $59.85 | $59.12 | $59.42 | 3 261 |
| Apr 20, 2020 | $59.34 | $59.61 | $59.22 | $59.61 | 2 178 |
| Apr 17, 2020 | $60.90 | $60.90 | $59.60 | $59.89 | 3 325 |
| Apr 16, 2020 | $59.95 | $59.95 | $59.95 | $59.95 | 0 |
| Apr 15, 2020 | $59.74 | $60.00 | $59.23 | $59.95 | 2 518 |
| Apr 14, 2020 | $59.96 | $60.25 | $59.64 | $59.64 | 1 565 |
| Apr 13, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| Apr 09, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| Apr 08, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
