Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 30.65 30.65 30.32 30.47 49,105 +0.01(+0.03%)
Jun 29, 2023 30.44 30.55 30.32 30.46 54,402 +0.21(+0.69%)
Jun 28, 2023 30.30 30.60 30.14 30.25 30,647 +0.00(+0.00%)
Jun 27, 2023 29.98 30.44 29.93 30.25 27,152 +0.38(+1.27%)
Jun 26, 2023 30.44 30.44 29.77 29.87 53,888 -0.16(-0.53%)
Jun 23, 2023 30.57 30.57 30.01 30.03 47,432 -0.35(-1.15%)
Jun 22, 2023 30.23 30.47 30.11 30.38 44,639 +0.37(+1.23%)
Jun 21, 2023 30.45 30.52 29.95 30.01 46,112 -0.33(-1.09%)
Jun 20, 2023 30.49 30.66 30.33 30.34 266,586 -0.02(-0.07%)
Jun 16, 2023 30.55 30.81 30.31 30.36 46,125 -0.22(-0.72%)
Jun 15, 2023 30.96 31.00 30.53 30.58 1,777,783 -0.64(-2.05%)
Jun 14, 2023 31.03 31.28 31.01 31.22 43,820 +0.05(+0.16%)
Jun 13, 2023 30.78 31.17 30.78 31.17 73,286 -0.01(-0.03%)
Jun 12, 2023 31.04 31.33 31.00 31.18 40,820 +0.19(+0.61%)
Jun 09, 2023 31.02 31.07 30.87 30.99 92,805 +0.06(+0.19%)
Jun 08, 2023 30.85 31.08 30.83 30.93 69,448 +0.09(+0.29%)
Jun 07, 2023 30.95 30.95 30.70 30.84 276,169 -0.01(-0.03%)
Jun 06, 2023 30.90 30.90 30.70 30.85 79,896 -0.09(-0.29%)
Jun 05, 2023 30.74 30.96 30.69 30.94 50,245 +0.05(+0.16%)
Jun 02, 2023 30.93 31.10 30.84 30.89 86,033 -0.33(-1.06%)
Jun 01, 2023 31.34 31.34 31.05 31.22 87,544 -0.04(-0.13%)
May 31, 2023 31.33 31.47 31.20 31.26 370,053 -0.19(-0.60%)
May 30, 2023 31.34 31.48 31.30 31.45 50,546 +0.32(+1.03%)
May 26, 2023 31.17 31.24 31.09 31.13 68,504 -0.03(-0.10%)
May 25, 2023 31.07 31.30 30.86 31.16 42,064 +0.32(+1.04%)
May 24, 2023 30.83 30.90 30.67 30.84 42,918 -0.07(-0.23%)
May 23, 2023 31.11 31.11 30.81 30.91 47,754 -0.12(-0.39%)
May 22, 2023 31.13 31.13 30.93 31.03 278,805 +0.06(+0.19%)
May 19, 2023 30.66 31.01 30.66 30.97 47,985 +0.26(+0.85%)
May 18, 2023 30.85 30.95 30.66 30.71 79,539 -0.06(-0.19%)
May 17, 2023 31.54 31.54 30.58 30.77 31,957 +0.00(+0.00%)
May 16, 2023 30.60 30.77 30.47 30.77 63,467 +0.06(+0.20%)
May 15, 2023 31.00 31.00 30.68 30.71 40,191 -0.28(-0.90%)
May 12, 2023 30.75 31.04 30.69 30.99 127,841 +0.15(+0.49%)
May 11, 2023 30.86 31.11 30.67 30.84 57,208 -0.09(-0.29%)
May 10, 2023 30.93 31.00 30.71 30.93 96,547 +0.01(+0.03%)
May 09, 2023 30.95 31.12 30.83 30.92 99,242 -0.06(-0.19%)
May 08, 2023 31.59 31.59 30.74 30.98 401,245 -0.14(-0.45%)
May 05, 2023 31.25 31.34 30.94 31.12 53,074 -0.04(-0.13%)
May 04, 2023 31.37 31.37 31.00 31.16 55,777 -0.06(-0.19%)
May 03, 2023 31.30 31.30 31.02 31.22 270,196 +0.20(+0.64%)
May 02, 2023 31.23 31.23 30.93 31.02 49,772 +0.20(+0.65%)
May 01, 2023 31.03 31.03 30.70 30.82 82,446 +0.00(+0.00%)
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%)
Apr 03, 2023 29.39 29.39 29.06 29.25 163,095 -0.23(-0.78%)
Mar 31, 2023 29.65 29.69 29.48 29.48 469,371 -0.36(-1.21%)
Mar 30, 2023 29.69 29.87 29.68 29.84 94,660 +0.19(+0.64%)
Mar 29, 2023 29.52 29.65 29.36 29.65 52,561 +0.21(+0.71%)
Mar 28, 2023 29.44 29.53 29.36 29.44 54,647 +0.04(+0.14%)
Mar 27, 2023 29.49 29.60 29.32 29.40 112,639 +0.23(+0.79%)
Mar 24, 2023 29.10 29.30 29.04 29.17 110,844 -0.19(-0.65%)
Mar 23, 2023 29.45 29.46 29.31 29.36 47,357 -0.19(-0.64%)
Mar 22, 2023 29.85 29.90 29.45 29.55 31,370 +0.00(+0.00%)
Mar 21, 2023 29.61 29.76 29.53 29.55 79,061 +0.30(+1.03%)
Mar 20, 2023 29.12 29.41 29.12 29.25 115,853 +0.01(+0.03%)
Mar 17, 2023 29.26 29.30 29.05 29.24 183,823 -0.34(-1.15%)
Mar 16, 2023 29.32 29.65 29.25 29.58 143,048 +0.15(+0.51%)
Mar 15, 2023 29.26 29.52 29.03 29.43 660,352 -0.20(-0.67%)
Mar 14, 2023 29.45 29.69 29.45 29.63 770,830 +0.42(+1.44%)
Mar 13, 2023 29.37 29.37 28.86 29.21 394,312 -0.90(-2.99%)
Mar 10, 2023 30.27 30.27 30.03 30.11 372,289 -0.70(-2.27%)
Mar 09, 2023 30.49 30.82 30.45 30.81 209,625 +0.15(+0.49%)
Mar 08, 2023 30.62 30.74 30.50 30.66 316,272 +0.04(+0.13%)
Mar 07, 2023 30.43 30.62 30.27 30.62 96,404 +0.18(+0.59%)
Mar 06, 2023 30.22 30.51 30.22 30.44 156,192 +0.35(+1.16%)
Mar 03, 2023 30.46 30.46 30.03 30.09 241,044 -0.35(-1.15%)
Mar 02, 2023 30.37 30.51 30.26 30.44 234,926 +0.07(+0.23%)
Mar 01, 2023 30.39 30.48 30.30 30.37 205,687 +0.18(+0.60%)
Feb 28, 2023 30.59 30.59 30.17 30.19 79,476 -0.17(-0.56%)
Feb 27, 2023 30.50 30.50 30.28 30.36 258,200 +0.09(+0.30%)
Feb 24, 2023 30.30 30.49 30.20 30.27 125,221 +0.08(+0.26%)
Feb 23, 2023 30.40 30.48 30.16 30.19 196,539 -0.26(-0.85%)
Feb 22, 2023 30.67 30.67 30.42 30.45 284,722 -0.23(-0.75%)
Feb 21, 2023 30.20 30.72 30.20 30.68 195,949 +0.56(+1.86%)
Feb 17, 2023 30.27 30.27 30.10 30.12 78,256 +0.05(+0.17%)
Feb 16, 2023 30.14 30.14 29.87 30.07 48,023 +0.17(+0.57%)
Feb 15, 2023 29.68 29.90 29.68 29.90 77,149 +0.06(+0.22%)
Feb 14, 2023 29.87 29.87 29.76 29.84 30,379 +0.09(+0.29%)
Feb 13, 2023 29.78 29.78 29.65 29.75 49,688 +0.23(+0.78%)
Feb 10, 2023 29.81 29.81 29.46 29.52 70,683 -0.16(-0.54%)
Feb 09, 2023 29.55 29.69 29.55 29.68 33,701 +0.02(+0.07%)
Feb 08, 2023 29.64 29.67 29.53 29.66 38,098 +0.18(+0.61%)
Feb 07, 2023 29.74 29.74 29.41 29.48 51,424 -0.14(-0.47%)
Feb 06, 2023 29.65 29.65 29.47 29.62 93,438 +0.20(+0.68%)
Feb 03, 2023 29.74 29.74 29.36 29.42 162,437 +0.08(+0.27%)
Feb 02, 2023 29.69 29.69 29.04 29.34 152,660 -0.24(-0.81%)
Feb 01, 2023 29.62 29.71 29.52 29.58 116,584 -0.09(-0.30%)
Jan 31, 2023 29.73 29.76 29.63 29.67 60,662 -0.01(-0.03%)
Jan 30, 2023 29.66 29.69 29.53 29.68 133,809 +0.28(+0.95%)
Jan 27, 2023 29.40 29.47 29.30 29.40 179,875 +0.07(+0.24%)
Jan 26, 2023 29.30 29.41 29.20 29.33 44,098 +0.24(+0.84%)
Jan 25, 2023 29.07 29.11 28.97 29.09 68,256 +0.04(+0.12%)
Jan 24, 2023 29.18 29.25 29.05 29.05 133,490 -0.02(-0.07%)
Jan 23, 2023 29.20 29.20 29.06 29.07 114,109 -0.13(-0.45%)
Jan 20, 2023 29.30 29.30 29.10 29.20 137,721 +0.13(+0.45%)
Jan 19, 2023 29.14 29.14 29.00 29.07 72,209 +0.05(+0.17%)
Jan 18, 2023 28.78 29.08 28.57 29.02 169,244 -0.15(-0.52%)
Jan 17, 2023 29.30 29.30 29.12 29.17 202,652 -0.12(-0.40%)
Jan 13, 2023 29.19 29.47 29.02 29.29 86,925 +0.14(+0.48%)
Jan 12, 2023 29.13 29.50 29.07 29.15 111,487 -0.44(-1.49%)
Jan 11, 2023 29.83 29.96 29.54 29.59 116,386 -0.57(-1.89%)
Jan 10, 2023 30.10 30.36 30.10 30.16 91,690 +0.29(+0.97%)
Jan 09, 2023 30.10 30.10 29.71 29.87 86,570 -0.18(-0.60%)
Jan 06, 2023 30.57 30.78 30.04 30.05 102,779 -0.75(-2.44%)
Jan 05, 2023 30.72 30.96 30.58 30.80 225,925 +0.39(+1.28%)
Jan 04, 2023 30.43 30.55 30.28 30.41 137,432 -0.33(-1.07%)
Jan 03, 2023 30.55 30.82 30.38 30.74 257,951 +0.19(+0.62%)
Dec 30, 2022 30.90 30.94 30.55 30.55 243,363 -0.07(-0.23%)
Dec 29, 2022 30.75 31.15 30.61 30.62 93,002 -0.24(-0.78%)
Dec 28, 2022 30.88 31.05 30.00 30.86 145,939 +0.50(+1.64%)
Dec 27, 2022 30.36 30.53 30.19 30.36 131,191 -0.19(-0.61%)
Dec 23, 2022 30.64 30.72 30.42 30.55 108,561 -0.02(-0.06%)
Dec 22, 2022 30.35 30.64 30.35 30.57 296,333 +0.25(+0.82%)
Dec 21, 2022 30.26 30.32 30.06 30.32 37,353 +0.06(+0.19%)
Dec 20, 2022 30.43 30.43 30.20 30.26 113,522 +0.08(+0.25%)
Dec 19, 2022 30.39 30.39 30.12 30.19 222,827 +0.07(+0.23%)
Dec 16, 2022 30.17 30.27 29.95 30.12 175,852 +0.23(+0.77%)
Dec 15, 2022 29.39 29.89 29.39 29.89 120,609 +0.56(+1.93%)
Dec 14, 2022 29.30 29.57 29.16 29.32 124,673 -0.04(-0.12%)
Dec 13, 2022 29.13 29.43 28.93 29.36 265,284 -0.38(-1.28%)
Dec 12, 2022 29.57 29.87 29.36 29.74 310,044 +0.05(+0.18%)
Dec 09, 2022 29.48 29.74 29.44 29.68 159,856 +0.34(+1.14%)
Dec 08, 2022 29.20 29.50 29.20 29.35 140,213 +0.03(+0.12%)
Dec 07, 2022 29.45 29.51 29.22 29.31 162,449 -0.28(-0.95%)
Dec 06, 2022 29.67 29.67 29.49 29.59 170,016 -0.11(-0.36%)
Dec 05, 2022 29.37 29.78 29.37 29.70 102,165 +0.46(+1.57%)
Dec 02, 2022 29.44 29.70 29.24 29.24 119,640 -0.06(-0.21%)
Dec 01, 2022 29.68 29.68 29.25 29.30 617,565 -0.72(-2.41%)
Nov 30, 2022 30.48 30.62 29.97 30.03 95,347 -0.45(-1.48%)
Nov 29, 2022 30.31 30.48 30.15 30.48 69,539 +0.14(+0.47%)
Nov 28, 2022 30.04 30.41 30.04 30.34 448,101 +0.35(+1.17%)
Nov 25, 2022 30.01 30.23 29.92 29.98 50,932 +0.11(+0.36%)
Nov 23, 2022 30.42 30.42 29.88 29.88 235,609 -0.85(-2.76%)
Nov 22, 2022 30.99 31.01 30.67 30.72 310,130 -0.31(-1.00%)
Nov 21, 2022 31.04 31.14 30.91 31.03 1,271,396 +0.10(+0.31%)
Nov 18, 2022 30.74 31.02 30.70 30.94 150,661 +0.10(+0.31%)
Nov 17, 2022 30.47 31.02 30.47 30.84 281,715 +0.41(+1.33%)
Nov 16, 2022 30.80 30.80 30.42 30.43 261,164 -0.37(-1.20%)
Nov 15, 2022 30.73 31.04 30.72 30.80 174,879 -0.39(-1.25%)
Nov 14, 2022 30.89 31.27 30.89 31.19 191,976 +0.19(+0.63%)
Nov 11, 2022 31.15 31.40 30.92 31.00 218,366 -0.34(-1.07%)
Nov 10, 2022 31.64 31.97 31.33 31.33 612,537 -1.71(-5.18%)
Nov 09, 2022 33.23 33.24 32.85 33.05 253,966 -0.14(-0.43%)
Nov 08, 2022 33.75 33.77 32.98 33.19 473,614 -0.43(-1.29%)
Nov 07, 2022 33.58 33.71 33.32 33.62 205,945 -0.01(-0.03%)
Nov 04, 2022 33.95 34.02 33.49 33.63 154,466 -0.51(-1.50%)
Nov 03, 2022 34.18 34.29 33.68 34.14 562,399 +0.55(+1.63%)
Nov 02, 2022 33.14 33.67 33.59 132,715 +0.35(+1.06%)
Nov 01, 2022 32.82 33.35 32.82 33.24 237,051 -0.14(-0.42%)
Oct 31, 2022 33.24 33.39 33.12 33.38 210,119 +0.42(+1.29%)
Oct 28, 2022 32.56 33.07 32.56 32.96 618,591 +0.41(+1.25%)
Oct 27, 2022 32.63 32.82 32.30 32.55 355,746 -0.27(-0.83%)
Oct 26, 2022 33.16 33.16 32.71 32.82 474,224 -0.66(-1.98%)
Oct 25, 2022 33.54 33.56 33.15 33.49 850,812 -0.54(-1.58%)
Oct 24, 2022 34.24 34.24 33.90 34.03 309,659 -0.11(-0.31%)
Oct 21, 2022 34.83 34.84 33.94 34.13 274,608 -0.38(-1.10%)
Oct 20, 2022 34.47 34.60 34.03 34.51 571,423 +0.04(+0.13%)
Oct 19, 2022 34.55 34.55 34.17 34.47 148,300 +0.39(+1.14%)
Oct 18, 2022 34.55 34.55 34.07 34.08 241,828 -0.39(-1.13%)
Oct 17, 2022 34.55 34.55 33.90 34.47 349,577 -0.79(-2.23%)
Oct 14, 2022 34.55 35.30 34.20 35.25 199,737 +0.61(+1.76%)
Oct 13, 2022 35.47 35.47 34.41 34.64 79,120 -0.16(-0.46%)
Oct 12, 2022 35.28 35.34 34.63 34.80 236,328 -0.13(-0.37%)
Oct 11, 2022 34.82 35.07 34.40 34.93 210,270 +0.17(+0.50%)
Oct 10, 2022 34.60 35.08 34.55 34.76 158,135 +0.26(+0.77%)
Oct 07, 2022 34.40 34.59 34.25 34.49 104,858 +0.34(+1.01%)
Oct 06, 2022 33.73 34.23 33.73 34.15 85,741 +0.81(+2.42%)
Oct 05, 2022 32.92 33.58 32.92 33.34 56,139 +0.83(+2.57%)
Oct 04, 2022 32.62 32.92 32.38 32.51 201,369 -0.64(-1.94%)
Oct 03, 2022 32.84 33.41 32.83 33.15 170,772 -0.71(-2.09%)
Sep 30, 2022 34.15 34.15 33.61 33.86 129,683 -0.04(-0.13%)
Sep 29, 2022 33.83 34.11 33.57 33.90 193,801 +0.41(+1.24%)
Sep 28, 2022 34.76 34.76 33.41 33.49 173,991 -1.10(-3.19%)
Sep 27, 2022 34.67 35.01 34.25 34.59 273,236 +0.11(+0.33%)
Sep 26, 2022 33.97 34.60 33.78 34.48 594,755 +0.80(+2.39%)
Sep 23, 2022 33.87 33.87 33.29 33.67 215,033 +0.56(+1.71%)
Sep 22, 2022 33.23 33.31 32.97 33.11 90,187 +0.24(+0.72%)
Sep 21, 2022 33.22 33.22 32.77 32.87 128,936 -0.06(-0.19%)
Sep 20, 2022 33.10 33.26 32.92 32.93 143,979 +0.11(+0.35%)
Sep 19, 2022 32.38 32.97 32.38 32.82 52,230 +0.42(+1.31%)
Sep 16, 2022 32.45 32.87 32.33 32.39 54,744 -0.35(-1.08%)
Sep 15, 2022 32.81 32.82 32.46 32.75 79,579 -0.02(-0.07%)
Sep 14, 2022 33.07 33.07 32.54 32.77 55,865 -0.20(-0.60%)
Sep 13, 2022 32.48 33.05 32.48 32.97 107,584 +0.79(+2.47%)
Sep 12, 2022 31.96 32.29 31.92 32.17 57,670 +0.01(+0.04%)
Sep 09, 2022 32.35 32.35 31.95 32.16 269,337 -0.16(-0.50%)
Sep 08, 2022 32.30 32.66 32.22 32.32 37,547 +0.36(+1.13%)
Sep 07, 2022 32.96 32.96 31.90 31.96 386,842 -1.03(-3.13%)
Sep 06, 2022 33.01 33.19 32.74 32.99 86,705 +0.29(+0.89%)
Sep 02, 2022 32.82 32.82 32.23 32.70 51,395 +0.00(+0.00%)
Sep 01, 2022 32.62 32.91 32.57 32.70 89,632 +0.14(+0.43%)
Aug 31, 2022 32.54 32.69 32.29 32.56 56,611 +0.09(+0.27%)
Aug 30, 2022 32.39 32.61 32.23 32.47 23,293 -0.03(-0.08%)
Aug 29, 2022 32.59 32.60 32.20 32.50 68,934 +0.35(+1.10%)
Aug 26, 2022 31.87 32.28 31.84 32.15 26,516 +0.18(+0.55%)
Aug 25, 2022 31.95 32.29 31.79 31.97 38,767 -0.23(-0.71%)
Aug 24, 2022 32.00 32.52 32.00 32.20 25,606 +0.08(+0.25%)
Aug 23, 2022 32.50 32.50 31.95 32.12 37,198 +0.12(+0.39%)
Aug 22, 2022 32.04 32.21 31.63 32.00 50,587 +0.30(+0.95%)
Aug 19, 2022 31.69 31.87 31.55 31.70 48,118 +0.25(+0.79%)
Aug 18, 2022 31.06 31.45 31.02 31.45 50,101 +0.56(+1.80%)
Aug 17, 2022 30.50 31.00 30.49 30.89 114,219 +0.67(+2.22%)
Aug 16, 2022 30.13 30.22 30.01 30.22 37,024 +0.26(+0.85%)
Aug 15, 2022 29.83 29.99 29.67 29.97 14,617 -0.01(-0.04%)
Aug 12, 2022 29.70 30.34 29.70 29.98 17,898 -0.21(-0.69%)
Aug 11, 2022 29.58 30.20 29.57 30.19 10,142 +0.87(+2.98%)
Aug 10, 2022 29.35 29.72 28.60 29.31 31,609 -0.71(-2.35%)
Aug 09, 2022 29.90 30.02 29.66 30.02 26,483 +0.40(+1.34%)
Aug 08, 2022 29.34 29.62 29.28 29.62 19,171 -0.09(-0.30%)
Aug 05, 2022 29.81 30.26 29.71 29.71 23,818 +0.55(+1.88%)
Aug 04, 2022 29.65 29.74 29.16 29.16 16,586 -0.80(-2.68%)
Aug 03, 2022 29.95 30.04 29.55 29.97 39,708 +0.03(+0.09%)
Aug 02, 2022 29.31 29.95 29.06 29.94 351,817 +0.64(+2.17%)
Aug 01, 2022 28.81 29.34 28.81 29.30 63,882 -0.65(-2.18%)
Jul 29, 2022 30.25 30.47 29.82 29.96 121,819 -0.17(-0.56%)
Jul 28, 2022 30.25 30.37 29.84 30.12 99,817 -0.43(-1.42%)
Jul 27, 2022 30.87 30.93 30.46 30.56 18,901 -0.40(-1.28%)
Jul 26, 2022 30.98 30.98 30.61 30.95 44,361 +0.14(+0.46%)
Jul 25, 2022 30.01 30.82 30.01 30.81 58,596 +0.49(+1.61%)
Jul 22, 2022 30.69 30.69 30.01 30.32 42,461 -0.68(-2.20%)
Jul 21, 2022 31.24 31.24 30.63 31.01 58,207 -0.12(-0.40%)
Jul 20, 2022 30.96 31.50 30.96 31.13 19,575 -0.15(-0.48%)
Jul 19, 2022 30.98 31.30 30.72 31.28 27,874 -0.05(-0.17%)
Jul 18, 2022 31.50 31.50 31.21 31.33 44,809 +0.18(+0.57%)
Jul 15, 2022 30.89 31.16 30.79 31.16 31,830 -0.08(-0.25%)
Jul 14, 2022 31.08 31.52 30.92 31.24 18,313 +0.42(+1.38%)
Jul 13, 2022 30.45 31.29 30.45 30.81 22,485 +0.23(+0.75%)
Jul 12, 2022 31.56 31.56 30.29 30.58 40,413 -0.98(-3.10%)
Jul 11, 2022 31.69 31.76 31.37 31.56 119,513 +0.34(+1.10%)
Jul 08, 2022 30.72 31.46 30.72 31.22 204,923 +0.50(+1.64%)
Jul 07, 2022 29.95 30.81 29.95 30.72 29,198 +0.94(+3.14%)
Jul 06, 2022 30.14 30.14 29.57 29.78 529,654 -0.23(-0.76%)
Jul 05, 2022 31.41 31.41 29.99 30.01 149,809 -0.93(-3.00%)
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.