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 29, 2024	29.11	29.29	29.11	29.21	38,282	+0.10(+0.34%)
Feb 28, 2024	29.23	29.33	29.07	29.11	76,497	-0.19(-0.65%)
Feb 27, 2024	29.35	29.39	29.11	29.30	55,221	-0.10(-0.34%)
Feb 26, 2024	29.38	29.45	29.22	29.40	47,499	+0.02(+0.07%)
Feb 23, 2024	29.20	29.45	29.20	29.38	39,959	+0.09(+0.31%)
Feb 22, 2024	29.16	29.29	29.07	29.29	48,565	+0.17(+0.58%)
Feb 21, 2024	29.09	29.24	29.09	29.12	79,459	-0.13(-0.44%)
Feb 20, 2024	29.31	29.50	29.25	29.25	72,962	-0.33(-1.12%)
Feb 16, 2024	29.36	29.58	29.26	29.58	62,749	+0.03(+0.10%)
Feb 15, 2024	29.58	29.58	29.35	29.55	23,741	+0.19(+0.63%)
Feb 14, 2024	29.08	29.48	29.08	29.36	44,029	+0.01(+0.03%)
Feb 13, 2024	29.41	29.49	29.29	29.36	26,123	+0.09(+0.29%)
Feb 12, 2024	29.29	29.29	29.02	29.27	68,161	+0.07(+0.24%)
Feb 09, 2024	29.15	29.20	28.95	29.20	24,940	+0.13(+0.45%)
Feb 08, 2024	28.78	29.07	28.78	29.07	38,331	+0.17(+0.59%)
Feb 07, 2024	28.72	28.90	28.72	28.90	52,649	+0.19(+0.66%)
Feb 06, 2024	28.72	28.82	28.62	28.71	91,209	-0.06(-0.21%)
Feb 05, 2024	28.54	28.81	28.54	28.77	316,195	+0.06(+0.21%)
Feb 02, 2024	28.79	28.79	28.50	28.71	79,120	-0.03(-0.10%)

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.