NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$42.38
-0.303 (-0.710%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.07 | Thursday, 9th May 2024 LKOR stock ended at $42.38. This is 0.710% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.109% from a day low at $42.38 to a day high of $42.43. |
| 90 days | $41.14 | $43.91 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Nov 25, 2016 | $51.74 | $51.74 | $51.74 | $51.74 | 1 000 |
| Nov 23, 2016 | $51.92 | $51.92 | $51.92 | $51.92 | 0 |
| Nov 22, 2016 | $51.92 | $51.93 | $51.92 | $51.92 | 6 842 |
| Nov 21, 2016 | $51.84 | $51.90 | $51.84 | $51.85 | 596 |
| Nov 18, 2016 | $52.64 | $52.38 | $52.17 | $52.17 | 2 130 |
| Nov 17, 2016 | $52.33 | $52.34 | $52.16 | $52.18 | 1 348 |
| Nov 16, 2016 | $52.42 | $52.47 | $52.29 | $52.31 | 2 192 |
| Nov 15, 2016 | $52.49 | $52.58 | $52.28 | $52.28 | 2 100 |
| Nov 14, 2016 | $52.09 | $52.41 | $52.07 | $52.07 | 2 489 |
| Nov 11, 2016 | $52.85 | $52.85 | $52.85 | $52.85 | 230 |
| Nov 10, 2016 | $52.98 | $52.99 | $52.85 | $52.85 | 2 500 |
| Nov 09, 2016 | $52.86 | $52.96 | $52.86 | $52.96 | 1 120 |
| Nov 08, 2016 | $54.32 | $54.32 | $54.16 | $54.27 | 3 000 |
| Nov 07, 2016 | $54.30 | $54.38 | $54.28 | $54.29 | 3 800 |
| Nov 04, 2016 | $54.55 | $54.55 | $54.48 | $54.48 | 600 |
| Nov 03, 2016 | $54.30 | $54.32 | $54.19 | $54.19 | 1 200 |
| Nov 02, 2016 | $54.49 | $54.49 | $54.49 | $54.49 | 0 |
| Nov 01, 2016 | $54.54 | $54.54 | $54.27 | $54.49 | 1 300 |
| Oct 31, 2016 | $54.75 | $54.75 | $54.75 | $54.57 | 900 |
| Oct 28, 2016 | $54.53 | $54.53 | $54.53 | $54.36 | 300 |
| Oct 27, 2016 | $54.81 | $54.82 | $54.81 | $54.64 | 900 |
| Oct 26, 2016 | $55.29 | $55.30 | $55.29 | $55.12 | 2 300 |
| Oct 25, 2016 | $55.65 | $55.65 | $55.55 | $55.37 | 2 200 |
| Oct 24, 2016 | $55.45 | $55.48 | $55.40 | $55.30 | 2 500 |
| Oct 21, 2016 | $55.73 | $55.73 | $55.65 | $55.47 | 400 |
