Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.14 +0.03 (+0.10%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	30.00	30.00	29.72	29.89	99,550	-0.08(-0.27%)
Mar 27, 2024	29.77	29.95	29.77	29.97	42,090	+0.18(+0.60%)
Mar 26, 2024	29.82	29.92	29.67	29.79	60,928	-0.13(-0.43%)
Mar 25, 2024	29.81	29.98	29.68	29.92	129,948	+0.13(+0.43%)
Mar 22, 2024	29.72	29.87	29.72	29.79	58,184	+0.07(+0.24%)
Mar 21, 2024	29.71	29.90	29.67	29.72	46,288	-0.08(-0.27%)
Mar 20, 2024	29.98	30.00	29.73	29.80	436,076	-0.10(-0.33%)
Mar 19, 2024	29.85	29.98	29.81	29.90	34,402	+0.05(+0.17%)
Mar 18, 2024	29.65	29.96	29.65	29.85	48,807	+0.20(+0.68%)
Mar 15, 2024	29.70	29.79	29.55	29.65	43,363	+0.11(+0.37%)
Mar 14, 2024	29.29	29.66	29.29	29.54	64,954	+0.19(+0.65%)
Mar 13, 2024	29.17	29.40	29.14	29.35	49,151	+0.19(+0.65%)
Mar 12, 2024	28.98	29.30	28.98	29.16	62,246	+0.11(+0.38%)
Mar 11, 2024	29.05	29.15	28.96	29.05	110,420	+0.04(+0.14%)
Mar 08, 2024	29.05	29.24	29.01	29.01	82,671	-0.10(-0.34%)
Mar 07, 2024	29.05	29.25	29.04	29.11	43,358	-0.01(-0.03%)
Mar 06, 2024	29.25	29.30	29.10	29.12	49,656	-0.08(-0.27%)
Mar 05, 2024	29.52	29.52	29.11	29.20	97,013	-0.14(-0.48%)
Mar 04, 2024	29.31	29.49	29.25	29.34	64,813	-0.09(-0.31%)

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.