Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.11 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.59	24.61	24.54	24.57	3,103	-0.11(-0.45%)
Jan 28, 2022	24.82	24.83	24.63	24.68	919	-0.01(-0.03%)
Jan 27, 2022	24.55	24.68	24.55	24.68	268	+0.22(+0.90%)
Jan 26, 2022	24.39	24.46	24.46	24.46	677	+0.33(+1.38%)
Jan 25, 2022	24.13	24.13	24.13	24.13	1	+0.13(+0.54%)
Jan 24, 2022	23.96	24.00	23.92	24.00	989	+0.06(+0.25%)
Jan 21, 2022	23.98	24.00	23.94	23.94	2,839	-0.12(-0.49%)
Jan 20, 2022	24.09	24.70	24.06	24.06	30,981	+0.06(+0.26%)
Jan 19, 2022	24.00	24.00	24.00	24.00	0	+0.02(+0.08%)
Jan 18, 2022	24.74	24.74	23.88	23.98	4,446	+0.27(+1.14%)
Jan 14, 2022				23.71	0	+0.27(+1.16%)
Jan 13, 2022	23.57	23.57	23.44	23.44	450	-0.14(-0.61%)
Jan 12, 2022	23.54	23.58	23.54	23.58	2,537	-0.08(-0.34%)
Jan 11, 2022	23.61	23.66	23.61	23.66	373	+0.07(+0.30%)
Jan 10, 2022	23.59	23.59	23.59	23.59	74	-0.07(-0.32%)
Jan 07, 2022	23.70	23.70	23.67	23.67	228	-0.07(-0.28%)
Jan 06, 2022	23.73	23.73	23.73	23.73	73	+0.08(+0.36%)
Jan 05, 2022	23.65	23.65	23.65	23.65	0	-0.01(-0.05%)
Jan 04, 2022	23.59	23.66	23.57	23.66	3,649	+0.10(+0.44%)

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.