Flexshares Credit Scored US Long Corp (NY: LKOR )

43.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 43.64 43.64 43.50 43.50 636 +0.04(+0.09%)
Oct 29, 2024 43.15 43.46 43.15 43.46 1,653 +0.07(+0.16%)
Oct 28, 2024 43.51 43.51 43.28 43.39 5,168 -0.12(-0.28%)
Oct 25, 2024 43.77 43.77 43.51 43.51 17,037 -0.14(-0.32%)
Oct 24, 2024 43.52 43.69 43.52 43.65 2,591 +0.22(+0.51%)
Oct 23, 2024 43.55 43.55 43.36 43.43 2,040 -0.19(-0.42%)
Oct 22, 2024 43.66 43.66 43.42 43.62 4,495 -0.03(-0.08%)
Oct 21, 2024 43.95 43.95 43.64 43.65 78,181 -0.67(-1.51%)
Oct 18, 2024 44.46 44.46 44.32 44.32 11,007 -0.11(-0.25%)
Oct 17, 2024 44.52 44.52 44.40 44.43 2,139 -0.48(-1.06%)
Oct 16, 2024 44.91 44.98 44.87 44.91 3,321 +0.11(+0.25%)
Oct 15, 2024 44.75 44.85 44.73 44.80 1,258 +0.35(+0.79%)
Oct 14, 2024 44.11 44.45 44.11 44.45 1,323 +0.01(+0.02%)
Oct 11, 2024 44.27 44.61 44.27 44.44 50,198 -0.02(-0.04%)
Oct 10, 2024 44.39 44.46 44.28 44.46 2,948 -0.12(-0.26%)
Oct 09, 2024 44.50 44.69 44.44 44.57 6,938 -0.06(-0.14%)
Oct 08, 2024 44.37 44.64 44.37 44.64 3,034 +0.10(+0.23%)
Oct 07, 2024 44.64 44.71 44.54 44.54 3,688 -0.37(-0.82%)
Oct 04, 2024 44.88 44.97 44.81 44.90 6,400 -0.18(-0.39%)
Oct 03, 2024 45.36 45.36 45.08 45.08 12,531 -0.46(-1.01%)
Oct 02, 2024 45.29 45.55 45.28 45.54 2,837 -0.10(-0.23%)
Oct 01, 2024 45.63 45.70 45.59 45.64 886 +0.27(+0.59%)
Sep 30, 2024 45.42 45.52 45.32 45.38 18,721 -0.02(-0.04%)
Sep 27, 2024 45.41 45.48 45.39 45.39 1,407 +0.13(+0.28%)
Sep 26, 2024 45.26 45.31 45.16 45.27 3,632 +0.03(+0.07%)
Sep 25, 2024 45.53 45.53 45.24 45.24 4,388 -0.38(-0.83%)
Sep 24, 2024 45.33 45.65 45.33 45.62 3,399 +0.13(+0.28%)
Sep 23, 2024 45.41 45.67 45.37 45.49 10,134 -0.11(-0.25%)
Sep 20, 2024 45.49 45.60 45.44 45.60 1,015 +0.03(+0.08%)
Sep 19, 2024 45.66 45.66 45.55 45.57 4,997 -0.00(-0.00%)
Sep 18, 2024 45.70 46.05 45.57 45.57 11,124 -0.23(-0.51%)
Sep 17, 2024 45.92 45.98 45.80 45.80 6,699 -0.12(-0.27%)
Sep 16, 2024 45.62 45.93 45.60 45.93 1,773 +0.32(+0.69%)
Sep 13, 2024 45.49 45.69 45.47 45.61 7,949 +0.23(+0.51%)
Sep 12, 2024 45.30 45.38 45.29 45.38 662 -0.11(-0.24%)
Sep 11, 2024 45.39 45.49 45.32 45.49 2,922 +0.07(+0.16%)
Sep 10, 2024 45.19 45.42 45.18 45.42 4,263 +0.17(+0.38%)
Sep 09, 2024 45.04 45.28 45.04 45.24 11,176 +0.26(+0.57%)
Sep 06, 2024 45.10 45.45 44.87 44.99 29,948 -0.14(-0.31%)
Sep 05, 2024 44.86 45.13 44.79 45.13 312 +0.33(+0.73%)
Sep 04, 2024 44.69 44.80 44.69 44.80 360 +0.42(+0.95%)
Sep 03, 2024 44.50 44.51 44.30 44.38 1,508 +0.20(+0.45%)
Aug 30, 2024 44.53 44.53 44.18 44.18 1,171 -0.25(-0.56%)
Aug 29, 2024 44.43 44.43 44.43 44.43 141 -0.10(-0.22%)
Aug 28, 2024 44.62 44.62 44.53 44.53 395 -0.14(-0.31%)
Aug 27, 2024 44.67 44.67 44.67 44.67 306 -0.03(-0.06%)
Aug 26, 2024 44.98 44.98 44.61 44.70 84,353 -0.13(-0.29%)
Aug 23, 2024 44.73 44.83 44.73 44.83 465 +0.36(+0.82%)
Aug 22, 2024 44.52 44.52 44.43 44.46 1,045 -0.34(-0.76%)
Aug 21, 2024 44.95 44.95 44.80 44.80 3,694 +0.13(+0.28%)
Aug 20, 2024 44.61 44.68 44.61 44.68 1,913 +0.18(+0.40%)
Aug 19, 2024 44.33 44.55 44.33 44.50 3,243 +0.20(+0.46%)
Aug 16, 2024 44.09 44.30 44.05 44.30 1,663 +0.21(+0.48%)
Aug 15, 2024 43.82 44.12 43.82 44.09 1,993 -0.09(-0.21%)
Aug 14, 2024 43.96 44.23 43.96 44.18 3,072 +0.26(+0.59%)
Aug 13, 2024 43.69 44.01 43.69 43.92 124,925 +0.51(+1.16%)
Aug 12, 2024 43.26 43.49 43.26 43.41 4,673 +0.05(+0.11%)
Aug 09, 2024 43.33 43.37 43.32 43.37 40,254 +0.37(+0.85%)
Aug 08, 2024 43.02 43.06 43.00 43.00 5,067 +0.01(+0.02%)
Aug 07, 2024 43.25 43.39 42.99 42.99 10,013 -0.31(-0.71%)
Aug 06, 2024 43.64 43.64 43.30 43.30 1,972 -0.43(-0.98%)
Aug 05, 2024 43.68 43.78 43.64 43.73 2,727 -0.11(-0.26%)
Aug 02, 2024 43.78 43.88 43.78 43.84 14,579 +0.56(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.