Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.55 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.98	30.98	30.77	30.82	90,411	-0.13(-0.42%)
Apr 27, 2023	30.90	30.99	30.78	30.95	86,634	+0.15(+0.49%)
Apr 26, 2023	30.70	30.80	30.56	30.80	56,843	+0.41(+1.35%)
Apr 25, 2023	30.42	30.42	30.25	30.39	31,272	-0.04(-0.13%)
Apr 24, 2023	30.44	30.45	30.22	30.43	56,120	+0.14(+0.46%)
Apr 21, 2023	30.28	30.29	30.11	30.29	41,354	+0.01(+0.03%)
Apr 20, 2023	30.25	30.29	30.17	30.28	99,595	+0.19(+0.63%)
Apr 19, 2023	30.08	30.10	29.95	30.09	36,914	+0.35(+1.16%)
Apr 18, 2023	29.60	29.82	29.60	29.74	31,191	+0.05(+0.18%)
Apr 17, 2023	29.66	29.72	29.61	29.69	130,716	-0.11(-0.37%)
Apr 14, 2023	29.85	29.91	29.65	29.80	419,746	-0.11(-0.37%)
Apr 13, 2023	30.00	30.00	29.82	29.91	312,963	+0.11(+0.37%)
Apr 12, 2023	29.66	29.80	29.66	29.80	149,047	+0.13(+0.45%)
Apr 11, 2023	29.58	29.72	29.58	29.67	24,382	+0.18(+0.59%)
Apr 10, 2023	29.58	29.58	29.43	29.49	173,954	-0.08(-0.27%)
Apr 06, 2023	29.27	29.60	29.27	29.57	159,357	+0.30(+1.02%)
Apr 05, 2023	29.40	29.40	29.18	29.27	55,718	-0.06(-0.20%)
Apr 04, 2023	29.51	29.51	29.27	29.33	110,797	+0.08(+0.27%)

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.