MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
SKOR — FlexShares Trust Northern Trust Credit-Scored US Corporate Bond ETF
NasdaqFlexShares Trust Northern Trust Credit-Scored US Corporate Bond ETF
$46.79
+0.02(+0.04%)
- O
- 46.63
- H
- 46.81
- L
- 46.63
- V
- 172.79K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$46.79
Period Return-2.91%
Period High$49.53
Period Low$46.52
Avg Daily Volume72.4K
Total Trading Days365
SKOR — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $46.63 | $46.81 | $46.63 | $46.79 | +$0.02 | +0.04% | 172,788 | $46.76 | $46.63 $46.81 |
| Oct 6, 2026 | $46.77 | $46.82 | $46.65 | $46.77 | +$0.10 | +0.22% | 94,529 | $46.77 | $46.65 $46.82 |
| Oct 5, 2026 | $46.63 | $46.68 | $46.60 | $46.67 | +$0.03 | +0.07% | 57,757 | $46.65 | $46.60 $46.68 |
| Oct 2, 2026 | $46.79 | $46.81 | $46.62 | $46.64 | $-0.07 | -0.15% | 57,359 | $46.70 | $46.62 $46.81 |
| Oct 1, 2026 | $46.56 | $46.74 | $46.52 | $46.71 | $-0.05 | -0.10% | 115,514 | $46.63 | $46.52 $46.74 |
| Sep 30, 2026 | $46.88 | $46.88 | $46.73 | $46.75 | $-0.03 | -0.07% | 94,648 | $46.79 | $46.73 $46.88 |
| Sep 29, 2026 | $46.82 | $46.82 | $46.73 | $46.79 | $-0.01 | -0.02% | 2,210,662 | $46.78 | $46.73 $46.82 |
| Sep 28, 2026 | $46.85 | $46.87 | $46.68 | $46.79 | $-0.20 | -0.43% | 47,041 | $46.80 | $46.68 $46.87 |
| Sep 25, 2026 | $47.00 | $47.00 | $46.88 | $46.99 | +$0.05 | +0.11% | 138,999 | $46.95 | $46.88 $47.00 |
| Sep 24, 2026 | $47.10 | $47.11 | $46.94 | $46.94 | $-0.12 | -0.26% | 58,880 | $47.03 | $46.94 $47.11 |
| Sep 23, 2026 | $47.32 | $47.32 | $47.02 | $47.07 | $-0.33 | -0.69% | 181,890 | $47.20 | $47.02 $47.32 |
| Sep 22, 2026 | $47.37 | $47.41 | $47.32 | $47.39 | +$0.05 | +0.10% | 100,667 | $47.37 | $47.32 $47.41 |
| Sep 21, 2026 | $47.35 | $47.41 | $47.32 | $47.35 | +$0.09 | +0.18% | 44,808 | $47.34 | $47.32 $47.41 |
| Sep 18, 2026 | $47.31 | $47.31 | $47.25 | $47.26 | $-0.13 | -0.28% | 38,112 | $47.27 | $47.25 $47.31 |
| Sep 17, 2026 | $47.37 | $47.40 | $47.34 | $47.39 | +$0.16 | +0.34% | 68,757 | $47.32 | $47.34 $47.40 |
| Sep 16, 2026 | $47.32 | $47.39 | $47.22 | $47.23 | $-0.01 | -0.01% | 35,027 | $47.34 | $47.22 $47.39 |
| Sep 15, 2026 | $47.22 | $47.26 | $47.19 | $47.24 | $-0.00 | -0.01% | 150,611 | $47.23 | $47.19 $47.26 |
| Sep 14, 2026 | $47.25 | $47.33 | $47.22 | $47.24 | $-0.04 | -0.09% | 65,311 | $47.29 | $47.22 $47.33 |
| Sep 11, 2026 | $47.38 | $47.40 | $47.28 | $47.28 | $-0.05 | -0.10% | 3,363,301 | $47.37 | $47.28 $47.40 |
| Sep 10, 2026 | $47.43 | $47.44 | $47.32 | $47.33 | $-0.25 | -0.53% | 61,566 | $47.38 | $47.32 $47.44 |
| Sep 9, 2026 | $47.60 | $47.62 | $47.56 | $47.58 | $-0.04 | -0.09% | 47,034 | $47.59 | $47.56 $47.62 |
| Sep 8, 2026 | $47.66 | $47.67 | $47.60 | $47.62 | $-0.04 | -0.08% | 48,290 | $47.64 | $47.60 $47.67 |
| Sep 4, 2026 | $47.68 | $47.71 | $47.66 | $47.66 | $-0.00 | -0.01% | 67,325 | $47.69 | $47.66 $47.71 |
| Sep 3, 2026 | $47.72 | $47.73 | $47.64 | $47.66 | +$0.03 | +0.07% | 76,035 | $47.70 | $47.64 $47.73 |
| Sep 2, 2026 | $47.63 | $47.65 | $47.60 | $47.63 | +$0.01 | +0.02% | 46,509 | $47.61 | $47.60 $47.65 |
| Sep 1, 2026 | $47.67 | $47.72 | $47.61 | $47.62 | $-0.31 | -0.65% | 87,713 | $47.65 | $47.61 $47.72 |
| Aug 31, 2026 | $47.92 | $47.94 | $47.90 | $47.93 | $-0.02 | -0.04% | 72,901 | $47.92 | $47.90 $47.94 |
| Aug 28, 2026 | $48.11 | $48.12 | $47.94 | $47.95 | $-0.14 | -0.29% | 23,581 | $48.02 | $47.94 $48.12 |
| Aug 27, 2026 | $48.10 | $48.11 | $48.07 | $48.09 | +$0.01 | +0.02% | 394,875 | $48.08 | $48.07 $48.11 |
| Aug 26, 2026 | $48.11 | $48.11 | $48.05 | $48.08 | $-0.09 | -0.19% | 92,624 | $48.09 | $48.05 $48.11 |