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 |
| Oct 20, 2016 | $55.40 | $55.40 | $55.40 | $55.22 | 0 |
| Oct 19, 2016 | $55.40 | $55.40 | $55.40 | $55.22 | 0 |
| Oct 18, 2016 | $55.40 | $55.40 | $55.40 | $55.22 | 0 |
| Oct 17, 2016 | $55.24 | $55.40 | $55.24 | $55.22 | 400 |
| Oct 14, 2016 | $55.38 | $55.39 | $55.05 | $54.87 | 1 500 |
| Oct 13, 2016 | $55.55 | $55.55 | $55.52 | $55.35 | 600 |
| Oct 12, 2016 | $55.17 | $55.22 | $55.17 | $55.04 | 2 000 |
| Oct 11, 2016 | $55.10 | $55.28 | $55.10 | $54.98 | 500 |
| Oct 10, 2016 | $55.50 | $55.52 | $55.35 | $55.23 | 1 000 |
| Oct 07, 2016 | $55.35 | $55.35 | $55.35 | $55.17 | 0 |
| Oct 06, 2016 | $55.19 | $55.35 | $55.19 | $55.17 | 2 600 |
| Oct 05, 2016 | $55.45 | $55.45 | $55.45 | $55.27 | 0 |
| Oct 04, 2016 | $55.95 | $55.95 | $55.43 | $55.27 | 2 200 |
| Oct 03, 2016 | $56.20 | $56.20 | $56.20 | $56.02 | 0 |
| Sep 30, 2016 | $55.86 | $56.20 | $55.86 | $55.85 | 5 100 |
| Sep 29, 2016 | $55.62 | $55.99 | $55.62 | $55.64 | 3 300 |
| Sep 28, 2016 | $55.85 | $56.13 | $55.85 | $55.68 | 10 700 |
| Sep 27, 2016 | $55.86 | $55.97 | $55.86 | $55.62 | 2 700 |
| Sep 26, 2016 | $55.69 | $55.74 | $55.69 | $55.39 | 4 700 |
| Sep 23, 2016 | $55.54 | $55.54 | $55.53 | $55.18 | 700 |
| Sep 22, 2016 | $55.61 | $55.81 | $55.61 | $55.46 | 1 800 |
| Sep 21, 2016 | $55.16 | $55.16 | $55.16 | $54.82 | 0 |
| Sep 20, 2016 | $55.13 | $55.17 | $55.13 | $54.82 | 400 |
| Sep 19, 2016 | $54.74 | $54.74 | $54.74 | $54.40 | 200 |
| Sep 16, 2016 | $54.38 | $54.38 | $54.38 | $54.04 | 0 |
