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 |
| Mar 10, 2020 | $58.22 | $58.22 | $58.22 | $58.22 | 244 |
| Mar 09, 2020 | $61.53 | $61.53 | $60.03 | $60.73 | 6 464 |
| Mar 06, 2020 | $62.74 | $62.79 | $62.34 | $62.52 | 3 496 |
| Mar 05, 2020 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
| Mar 04, 2020 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
| Mar 03, 2020 | $60.48 | $60.48 | $60.48 | $60.48 | 0 |
| Mar 02, 2020 | $60.50 | $60.84 | $60.48 | $60.48 | 1 092 |
| Feb 28, 2020 | $59.84 | $59.84 | $59.84 | $59.84 | 0 |
| Feb 27, 2020 | $60.28 | $60.30 | $59.84 | $59.84 | 1 289 |
| Feb 26, 2020 | $60.60 | $60.74 | $60.34 | $60.34 | 996 |
| Feb 25, 2020 | $60.65 | $60.68 | $60.60 | $60.60 | 505 |
| Feb 24, 2020 | $60.93 | $60.93 | $60.65 | $60.65 | 867 |
| Feb 21, 2020 | $60.07 | $60.07 | $60.07 | $60.07 | 0 |
| Feb 20, 2020 | $60.07 | $60.07 | $60.07 | $60.07 | 0 |
| Feb 19, 2020 | $60.16 | $60.23 | $60.07 | $60.07 | 663 |
| Feb 18, 2020 | $60.23 | $60.32 | $60.21 | $60.21 | 598 |
| Feb 14, 2020 | $60.02 | $60.02 | $60.02 | $60.02 | 66 |
| Feb 13, 2020 | $59.84 | $60.01 | $59.79 | $59.81 | 1 999 |
| Feb 12, 2020 | $59.85 | $59.85 | $59.85 | $59.85 | 0 |
| Feb 11, 2020 | $59.85 | $59.85 | $59.85 | $59.85 | 21 |
| Feb 10, 2020 | $59.88 | $59.96 | $59.88 | $59.96 | 277 |
| Feb 07, 2020 | $59.89 | $59.96 | $59.87 | $59.87 | 6 271 |
| Feb 06, 2020 | $59.34 | $59.59 | $59.34 | $59.43 | 2 822 |
| Feb 05, 2020 | $59.43 | $59.46 | $59.36 | $59.36 | 1 931 |
| Feb 04, 2020 | $59.63 | $59.63 | $59.44 | $59.44 | 2 009 |
