FlexShares STOXX Global B... (NFRA)
57.99
-0.02 (-0.03%)
At close: Apr 03, 2025, 3:59 PM
57.83
-0.29%
After-hours: Apr 03, 2025, 07:59 PM EDT
PKBK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 58.05 | 58.77 | 58.00 | 58.04 | 0.03 | 0.05% | 90,047 |
| Apr 2, 2025 | 57.52 | 58.09 | 57.52 | 58.01 | 0.20 | 0.35% | 35,100 |
| Apr 1, 2025 | 57.55 | 57.89 | 57.31 | 57.81 | 0.17 | 0.29% | 59,000 |
| Mar 31, 2025 | 57.17 | 57.79 | 57.17 | 57.64 | 0.18 | 0.31% | 73,900 |
| Mar 28, 2025 | 57.65 | 57.75 | 57.41 | 57.46 | -0.07 | -0.12% | 47,029 |
| Mar 27, 2025 | 57.47 | 57.76 | 57.46 | 57.53 | 0.13 | 0.23% | 163,000 |
| Mar 26, 2025 | 57.43 | 57.63 | 57.31 | 57.40 | 0.00 | 0.00% | 154,106 |
| Mar 25, 2025 | 57.57 | 57.57 | 57.30 | 57.40 | -0.01 | -0.02% | 98,618 |
| Mar 24, 2025 | 57.47 | 57.63 | 57.28 | 57.41 | 0.19 | 0.33% | 139,500 |
| Mar 21, 2025 | 57.31 | 57.45 | 57.10 | 57.22 | -0.44 | -0.76% | 69,800 |
| Mar 20, 2025 | 57.44 | 57.71 | 57.43 | 57.66 | -0.05 | -0.09% | 149,010 |
| Mar 19, 2025 | 57.51 | 57.91 | 57.46 | 57.71 | 0.09 | 0.16% | 52,200 |
| Mar 18, 2025 | 57.66 | 57.66 | 57.35 | 57.62 | -0.18 | -0.31% | 89,713 |
| Mar 17, 2025 | 57.27 | 57.96 | 57.27 | 57.80 | 0.51 | 0.89% | 63,300 |
| Mar 14, 2025 | 56.72 | 57.35 | 56.61 | 57.29 | 0.78 | 1.38% | 57,000 |
| Mar 13, 2025 | 56.50 | 56.77 | 56.40 | 56.51 | 0.04 | 0.07% | 276,326 |
| Mar 12, 2025 | 56.53 | 56.68 | 56.08 | 56.47 | -0.14 | -0.25% | 174,633 |
| Mar 11, 2025 | 57.16 | 57.16 | 56.31 | 56.61 | -0.65 | -1.14% | 262,611 |
| Mar 10, 2025 | 57.24 | 57.67 | 56.91 | 57.26 | -0.26 | -0.45% | 55,341 |
| Mar 7, 2025 | 56.71 | 57.63 | 56.71 | 57.52 | 0.99 | 1.75% | 149,600 |
| Mar 6, 2025 | 56.50 | 56.85 | 56.38 | 56.53 | -0.35 | -0.62% | 154,122 |
| Mar 5, 2025 | 56.50 | 56.94 | 56.36 | 56.88 | 0.34 | 0.60% | 87,111 |
| Mar 4, 2025 | 56.80 | 57.03 | 56.41 | 56.54 | -0.47 | -0.82% | 92,700 |
| Mar 3, 2025 | 57.06 | 57.52 | 56.70 | 57.01 | 0.22 | 0.39% | 95,824 |
| Feb 28, 2025 | 56.38 | 56.79 | 56.24 | 56.79 | 0.55 | 0.98% | 78,339 |
| Feb 27, 2025 | 56.69 | 56.69 | 56.24 | 56.24 | -0.32 | -0.57% | 87,940 |
| Feb 26, 2025 | 56.77 | 56.90 | 56.46 | 56.56 | -0.31 | -0.55% | 38,100 |
| Feb 25, 2025 | 56.85 | 56.96 | 56.60 | 56.87 | 0.27 | 0.48% | 59,105 |
| Feb 24, 2025 | 56.84 | 56.88 | 56.58 | 56.60 | 0.00 | 0.00% | 42,728 |
| Feb 21, 2025 | 56.63 | 56.78 | 56.55 | 56.60 | -0.24 | -0.42% | 77,200 |
| Feb 20, 2025 | 56.67 | 56.88 | 56.56 | 56.84 | 0.25 | 0.44% | 48,917 |
| Feb 19, 2025 | 56.49 | 56.73 | 56.41 | 56.59 | -0.21 | -0.37% | 40,641 |
| Feb 18, 2025 | 56.52 | 56.81 | 56.47 | 56.80 | 0.36 | 0.64% | 54,120 |
| Feb 14, 2025 | 56.72 | 56.83 | 56.44 | 56.44 | -0.17 | -0.30% | 45,600 |
| Feb 13, 2025 | 56.30 | 56.64 | 56.12 | 56.61 | 0.45 | 0.80% | 67,028 |
| Feb 12, 2025 | 55.94 | 56.32 | 55.79 | 56.16 | -0.20 | -0.35% | 85,900 |
| Feb 11, 2025 | 55.95 | 56.36 | 55.93 | 56.36 | 0.30 | 0.54% | 70,744 |
| Feb 10, 2025 | 55.82 | 56.06 | 55.82 | 56.06 | 0.36 | 0.65% | 55,826 |
| Feb 7, 2025 | 56.05 | 56.05 | 55.65 | 55.70 | -0.28 | -0.50% | 33,640 |
| Feb 6, 2025 | 56.18 | 56.18 | 55.81 | 55.98 | -0.22 | -0.39% | 268,344 |
| Feb 5, 2025 | 55.95 | 56.20 | 55.93 | 56.20 | 0.64 | 1.15% | 50,400 |
| Feb 4, 2025 | 55.35 | 55.70 | 55.24 | 55.56 | 0.29 | 0.52% | 75,734 |
| Feb 3, 2025 | 54.73 | 55.52 | 54.63 | 55.27 | -0.19 | -0.34% | 109,947 |
| Jan 31, 2025 | 55.85 | 56.03 | 55.43 | 55.46 | -0.46 | -0.82% | 73,101 |
| Jan 30, 2025 | 55.89 | 56.12 | 55.63 | 55.92 | 0.33 | 0.59% | 170,300 |
| Jan 29, 2025 | 55.70 | 55.87 | 55.48 | 55.59 | 0.00 | 0.00% | 406,047 |
| Jan 28, 2025 | 55.90 | 55.90 | 55.43 | 55.59 | -0.28 | -0.50% | 653,402 |
| Jan 27, 2025 | 55.76 | 55.89 | 55.42 | 55.87 | 0.16 | 0.29% | 137,532 |
| Jan 24, 2025 | 55.60 | 55.81 | 55.60 | 55.71 | 0.08 | 0.14% | 81,400 |
| Jan 23, 2025 | 55.45 | 55.77 | 55.41 | 55.63 | 0.45 | 0.82% | 46,100 |