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%)
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.