NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$42.20
-0.180 (-0.425%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $42.73 | Friday, 10th May 2024 LKOR stock ended at $42.20. This is 0.425% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 0.379% from a day low at $42.17 to a day high of $42.33. |
| 90 days | $41.14 | $43.91 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 07, 2020 | $56.50 | $56.60 | $56.18 | $56.34 | 3 745 |
| Apr 06, 2020 | $55.47 | $55.94 | $55.44 | $55.94 | 18 572 |
| Apr 03, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| Apr 02, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| Apr 01, 2020 | $56.34 | $56.34 | $56.34 | $56.34 | 0 |
| Mar 31, 2020 | $56.38 | $56.81 | $56.34 | $56.34 | 2 793 |
| Mar 30, 2020 | $55.49 | $55.49 | $55.49 | $55.49 | 0 |
| Mar 27, 2020 | $55.40 | $55.49 | $54.22 | $55.49 | 2 688 |
| Mar 26, 2020 | $55.50 | $55.50 | $54.99 | $55.40 | 2 679 |
| Mar 25, 2020 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| Mar 24, 2020 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| Mar 23, 2020 | $45.74 | $45.74 | $45.74 | $45.74 | 0 |
| Mar 20, 2020 | $47.93 | $47.93 | $45.41 | $45.74 | 877 |
| Mar 19, 2020 | $47.34 | $47.34 | $47.34 | $47.34 | 0 |
| Mar 18, 2020 | $48.00 | $49.29 | $46.31 | $47.34 | 8 286 |
| Mar 17, 2020 | $53.51 | $53.67 | $51.15 | $51.21 | 9 419 |
| Mar 16, 2020 | $55.42 | $55.42 | $55.42 | $55.42 | 0 |
| Mar 13, 2020 | $53.89 | $55.42 | $52.41 | $55.42 | 3 738 |
| Mar 12, 2020 | $55.28 | $55.91 | $45.90 | $51.38 | 11 288 |
| Mar 11, 2020 | $58.41 | $58.41 | $55.70 | $55.70 | 727 |
