Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.89 -0.08 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 30.56 30.84 30.33 30.44 126,363 -0.02(-0.07%)
Nov 29, 2023 30.50 30.67 30.28 30.46 109,231 -0.21(-0.67%)
Nov 28, 2023 30.95 30.95 30.61 30.67 181,104 -0.19(-0.63%)
Nov 27, 2023 30.71 30.98 30.60 30.86 208,682 -0.08(-0.26%)
Nov 24, 2023 31.50 31.50 30.94 30.94 36,500 +0.00(+0.00%)
Nov 22, 2023 30.67 30.96 30.61 30.94 159,186 +0.02(+0.06%)
Nov 21, 2023 30.85 31.00 30.61 30.92 55,424 +0.05(+0.16%)
Nov 20, 2023 30.82 30.99 30.73 30.87 65,290 +0.16(+0.52%)
Nov 17, 2023 30.60 30.89 30.58 30.71 22,297 +0.01(+0.03%)
Nov 16, 2023 30.90 30.90 30.55 30.70 44,328 -0.36(-1.16%)
Nov 15, 2023 30.77 31.17 30.77 31.06 49,278 +0.27(+0.88%)
Nov 14, 2023 31.06 31.06 30.77 30.79 73,424 -0.93(-2.93%)
Nov 13, 2023 32.06 32.06 31.55 31.72 32,678 +0.09(+0.28%)
Nov 10, 2023 31.35 31.89 31.35 31.63 27,675 +0.13(+0.41%)
Nov 09, 2023 31.13 31.66 31.13 31.50 104,198 +0.44(+1.42%)
Nov 08, 2023 31.30 31.30 31.00 31.06 29,737 -0.25(-0.80%)
Nov 07, 2023 31.53 31.62 31.30 31.31 31,848 -0.25(-0.79%)
Nov 06, 2023 31.22 31.65 31.22 31.56 142,716 +0.41(+1.32%)
Nov 03, 2023 31.40 31.40 30.96 31.15 273,705 -0.75(-2.35%)
Nov 02, 2023 31.61 32.02 31.57 31.90 145,014 -0.27(-0.84%)
Nov 01, 2023 32.42 32.65 32.00 32.17 50,772 -0.18(-0.56%)
Oct 31, 2023 32.27 32.50 32.24 32.35 108,368 +0.03(+0.09%)
Oct 30, 2023 32.54 32.56 32.20 32.32 62,834 -0.09(-0.28%)
Oct 27, 2023 32.33 32.49 32.15 32.41 193,675 +0.10(+0.31%)
Oct 26, 2023 32.74 32.74 32.28 32.31 40,033 -0.44(-1.34%)
Oct 25, 2023 32.38 32.79 32.38 32.75 53,550 +0.47(+1.46%)
Oct 24, 2023 32.34 32.50 32.23 32.28 44,472 -0.10(-0.31%)
Oct 23, 2023 32.81 32.98 32.28 32.38 66,381 -0.45(-1.37%)
Oct 20, 2023 32.99 32.99 32.60 32.83 79,747 -0.07(-0.21%)
Oct 19, 2023 32.95 32.97 32.54 32.90 128,035 +0.18(+0.55%)
Oct 18, 2023 32.70 32.75 32.47 32.72 75,580 +0.26(+0.80%)
Oct 17, 2023 32.41 32.48 32.23 32.46 64,510 +0.36(+1.12%)
Oct 16, 2023 31.91 32.26 31.91 32.10 450,415 +0.22(+0.69%)
Oct 13, 2023 31.76 32.04 31.71 31.88 24,588 +0.00(+0.00%)
Oct 12, 2023 31.51 31.94 31.51 31.88 45,077 +0.54(+1.72%)
Oct 11, 2023 31.50 31.61 31.32 31.34 47,833 -0.30(-0.95%)
Oct 10, 2023 31.88 31.95 31.58 31.64 25,581 -0.12(-0.38%)
Oct 09, 2023 32.14 32.14 31.67 31.76 79,107 -0.07(-0.22%)
Oct 06, 2023 32.15 32.15 31.81 31.83 44,613 +0.03(+0.09%)
Oct 05, 2023 32.11 32.15 31.63 31.80 81,597 -0.54(-1.67%)
Oct 04, 2023 32.64 32.66 32.26 32.34 92,700 -0.50(-1.52%)
Oct 03, 2023 32.85 32.88 32.61 32.84 114,325 +0.07(+0.21%)
Oct 02, 2023 32.64 32.86 32.63 32.77 168,345 +0.20(+0.61%)
Sep 29, 2023 32.49 32.59 32.19 32.57 161,571 -0.06(-0.18%)
Sep 28, 2023 32.77 32.86 32.62 32.63 47,408 -0.04(-0.12%)
Sep 27, 2023 32.36 32.76 32.28 32.67 206,292 +0.25(+0.77%)
Sep 26, 2023 32.42 32.48 32.10 32.42 115,425 +0.01(+0.04%)
Sep 25, 2023 32.29 32.49 32.38 32.41 235,235 +0.12(+0.36%)
Sep 22, 2023 32.50 32.52 32.21 32.29 231,085 -0.17(-0.52%)
Sep 21, 2023 32.48 32.54 32.33 32.46 52,834 +0.26(+0.81%)
Sep 20, 2023 32.31 32.31 32.08 32.20 24,988 -0.23(-0.71%)
Sep 19, 2023 32.40 32.48 32.32 32.43 37,735 +0.07(+0.22%)
Sep 18, 2023 32.46 32.50 32.23 32.36 143,352 +0.16(+0.50%)
Sep 15, 2023 32.36 32.36 32.12 32.20 41,294 -0.06(-0.19%)
Sep 14, 2023 32.03 32.26 31.99 32.26 21,829 +0.10(+0.31%)
Sep 13, 2023 32.29 32.29 32.02 32.16 88,021 -0.09(-0.28%)
Sep 12, 2023 32.23 32.30 32.07 32.25 43,009 +0.02(+0.06%)
Sep 11, 2023 32.31 32.31 32.09 32.23 37,611 +0.09(+0.28%)
Sep 08, 2023 31.95 32.14 31.90 32.14 72,934 +0.17(+0.53%)
Sep 07, 2023 31.93 32.07 31.81 31.97 28,259 +0.01(+0.03%)
Sep 06, 2023 31.96 32.14 31.85 31.96 29,965 +0.01(+0.03%)
Sep 05, 2023 31.68 32.19 31.68 31.95 64,900 +0.53(+1.69%)
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.