NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.16
-0.591 (-1.42%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.83 | Thursday, 25th Apr 2024 LKOR stock ended at $41.16. This is 1.42% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 0.170% from a day low at $41.14 to a day high of $41.21. |
| 90 days | $41.14 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 30, 2023 | $42.32 | $42.32 | $42.13 | $42.13 | 1 123 |
| Nov 29, 2023 | $42.14 | $42.21 | $42.14 | $42.19 | 1 849 |
| Nov 28, 2023 | $41.66 | $41.86 | $41.66 | $41.66 | 2 201 |
| Nov 27, 2023 | $41.44 | $41.69 | $41.44 | $41.69 | 646 |
| Nov 24, 2023 | $41.32 | $41.32 | $41.32 | $41.32 | 455 |
| Nov 22, 2023 | $41.48 | $41.56 | $41.41 | $41.51 | 4 826 |
| Nov 21, 2023 | $41.30 | $41.35 | $41.11 | $41.27 | 8 075 |
| Nov 20, 2023 | $40.98 | $41.26 | $40.94 | $41.26 | 3 087 |
| Nov 17, 2023 | $40.96 | $41.09 | $40.95 | $41.09 | 2 318 |
| Nov 16, 2023 | $40.64 | $40.84 | $40.64 | $40.80 | 2 301 |
| Nov 15, 2023 | $40.47 | $40.47 | $40.23 | $40.23 | 3 506 |
| Nov 14, 2023 | $40.78 | $40.78 | $40.74 | $40.74 | 1 901 |
| Nov 13, 2023 | $39.72 | $39.89 | $39.72 | $39.85 | 3 507 |
| Nov 10, 2023 | $39.87 | $39.93 | $39.87 | $39.93 | 601 |
| Nov 09, 2023 | $39.94 | $39.94 | $39.67 | $39.67 | 1 093 |
| Nov 08, 2023 | $40.13 | $40.23 | $40.08 | $40.23 | 1 505 |
| Nov 07, 2023 | $39.74 | $39.74 | $39.72 | $39.72 | 1 202 |
| Nov 06, 2023 | $39.42 | $39.42 | $39.26 | $39.26 | 1 387 |
| Nov 03, 2023 | $40.12 | $40.12 | $39.75 | $39.75 | 1 614 |
| Nov 02, 2023 | $39.38 | $39.38 | $39.36 | $39.36 | 1 337 |
| Nov 01, 2023 | $38.32 | $38.70 | $38.32 | $38.54 | 829 |
| Oct 31, 2023 | $38.41 | $38.41 | $38.20 | $38.20 | 747 |
| Oct 30, 2023 | $38.37 | $38.37 | $38.22 | $38.30 | 1 105 |
| Oct 27, 2023 | $38.37 | $38.40 | $38.37 | $38.38 | 1 158 |
| Oct 26, 2023 | $38.23 | $38.23 | $38.23 | $38.23 | 141 |
