Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.24 +0.10 (+0.34%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	25.56	25.68	25.52	25.54	583	+0.21(+0.83%)
Feb 25, 2022	25.60	25.65	25.33	25.33	9,404	-0.74(-2.85%)
Feb 24, 2022	25.77	26.66	25.77	26.07	172,503	+0.36(+1.38%)
Feb 23, 2022	25.68	25.73	25.68	25.72	3,175	+0.17(+0.68%)
Feb 22, 2022	25.82	25.82	25.45	25.54	9,716	+0.29(+1.16%)
Feb 18, 2022				25.25	0	+0.09(+0.37%)
Feb 17, 2022	25.33	25.33	25.11	25.16	3,639	-0.17(-0.68%)
Feb 16, 2022	25.38	25.38	25.33	25.33	889	-0.01(-0.03%)
Feb 15, 2022	25.30	25.38	25.30	25.34	7,341	-0.26(-1.02%)
Feb 14, 2022	25.57	25.60	25.50	25.60	4,595	+0.37(+1.48%)
Feb 11, 2022	25.10	25.23	25.10	25.23	1,829	+0.00(+0.00%)
Feb 10, 2022	25.23	25.23	25.23	25.23	5	+0.20(+0.82%)
Feb 09, 2022	24.95	25.02	24.87	25.02	2,377	-0.06(-0.24%)
Feb 08, 2022	25.14	25.14	25.08	25.08	202	+0.07(+0.29%)
Feb 07, 2022	25.07	25.11	24.95	25.01	6,833	-0.21(-0.84%)
Feb 04, 2022	25.31	25.38	25.18	25.22	419	+0.34(+1.37%)
Feb 03, 2022	24.95	24.95	24.88	24.88	292	+0.11(+0.45%)
Feb 02, 2022	24.69	24.85	24.69	24.77	6,191	+0.09(+0.37%)

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.