Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.37 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	31.01	31.01	30.59	30.59	6,180	-0.36(-1.15%)
Apr 28, 2022	30.87	31.06	30.72	30.95	21,328	+0.27(+0.87%)
Apr 27, 2022	30.29	30.70	30.15	30.68	15,270	+0.36(+1.19%)
Apr 26, 2022	30.10	30.32	29.82	30.32	5,888	+0.52(+1.74%)
Apr 25, 2022	30.01	30.01	29.44	29.80	11,924	-0.46(-1.53%)
Apr 22, 2022	30.62	30.73	30.26	30.26	24,892	-0.42(-1.37%)
Apr 21, 2022	30.62	30.76	30.52	30.68	38,169	+0.42(+1.38%)
Apr 20, 2022	30.32	30.32	29.92	30.27	12,522	-0.41(-1.32%)
Apr 19, 2022	31.11	31.11	30.51	30.67	22,837	-0.56(-1.80%)
Apr 18, 2022	30.98	31.49	30.87	31.23	27,662	+0.60(+1.95%)
Apr 14, 2022	30.18	30.76	30.18	30.64	4,647	+0.69(+2.30%)
Apr 13, 2022	30.12	30.18	29.58	29.95	9,182	+0.30(+1.03%)
Apr 12, 2022	29.54	29.70	29.31	29.64	8,194	+0.41(+1.41%)
Apr 11, 2022	29.30	29.41	29.12	29.23	14,087	+0.20(+0.68%)
Apr 08, 2022	29.10	29.10	28.96	29.03	942	+0.37(+1.28%)
Apr 07, 2022	28.85	28.85	28.42	28.67	9,236	+0.10(+0.34%)
Apr 06, 2022	28.91	28.95	28.41	28.57	4,167	+0.03(+0.12%)
Apr 05, 2022	28.70	28.77	28.54	28.54	1,811	+0.40(+1.42%)
Apr 04, 2022	28.20	28.31	28.04	28.14	3,624	+0.26(+0.95%)

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.