Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

31.11 +0.12 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 24.14 24.14 24.14 24.14 0 +0.34(+1.44%)
Jun 29, 2021 23.80 23.80 23.80 23.80 0 +0.02(+0.09%)
Jun 28, 2021 23.78 23.78 23.78 23.78 0 +0.00(+0.02%)
Jun 25, 2021 23.77 23.77 23.77 23.77 0 -0.00(-0.02%)
Jun 24, 2021 23.78 23.78 23.78 23.78 0 +0.22(+0.95%)
Jun 23, 2021 23.56 23.56 23.55 23.55 493 +0.29(+1.26%)
Jun 22, 2021 23.26 23.26 23.26 23.26 0 -0.14(-0.62%)
Jun 21, 2021 23.40 23.40 23.40 23.40 2 +0.06(+0.26%)
Jun 18, 2021 23.18 23.34 23.18 23.34 1,173 -0.21(-0.90%)
Jun 17, 2021 23.56 23.56 23.56 23.56 0 -0.65(-2.69%)
Jun 16, 2021 24.37 24.38 24.21 24.21 1,230 -0.13(-0.52%)
Jun 15, 2021 24.33 24.33 24.33 24.33 12 -0.05(-0.19%)
Jun 14, 2021 24.38 24.38 24.38 24.38 0 +0.03(+0.12%)
Jun 11, 2021 24.35 24.35 24.35 24.35 0 -0.02(-0.10%)
Jun 10, 2021 24.37 24.37 24.37 24.37 24 +0.03(+0.12%)
Jun 09, 2021 24.42 24.44 24.35 24.35 726 -0.24(-0.96%)
Jun 08, 2021 24.58 24.58 24.58 24.58 1 +0.16(+0.66%)
Jun 07, 2021 24.73 24.73 24.42 24.42 556 -0.22(-0.89%)
Jun 04, 2021 24.64 24.64 24.64 24.64 0 +0.09(+0.37%)
Jun 03, 2021 24.55 24.55 24.55 24.55 12 +0.03(+0.14%)
Jun 02, 2021 24.62 24.62 24.51 24.51 1,003 -0.13(-0.54%)
Jun 01, 2021 24.65 24.65 24.65 24.65 1 +0.46(+1.89%)
May 28, 2021 23.99 24.19 23.99 24.19 1,331 -0.06(-0.26%)
May 27, 2021 24.25 24.25 24.25 24.25 0 +0.12(+0.48%)
May 26, 2021 24.18 24.18 24.14 24.14 881 +0.25(+1.06%)
May 25, 2021 23.89 23.89 23.89 23.89 13 -0.30(-1.23%)
May 24, 2021 24.18 24.18 24.18 24.18 0 +0.11(+0.45%)
May 21, 2021 24.07 24.07 24.07 24.07 121 +0.18(+0.75%)
May 20, 2021 24.10 24.42 23.89 23.89 3,427 -0.36(-1.47%)
May 19, 2021 24.25 24.25 24.18 24.25 288 -0.21(-0.86%)
May 18, 2021 24.46 24.46 24.46 24.46 0 -0.03(-0.11%)
May 17, 2021 24.49 24.49 24.49 24.49 24 +0.20(+0.82%)
May 14, 2021 24.29 24.29 24.29 24.29 898 +0.02(+0.07%)
May 13, 2021 24.38 24.38 24.28 24.28 219 -0.86(-3.41%)
May 12, 2021 24.67 25.15 24.67 25.13 2,706 +0.50(+2.02%)
May 11, 2021 24.57 24.64 24.57 24.64 526 +0.29(+1.17%)
May 10, 2021 24.35 24.35 24.35 24.35 24 -0.12(-0.47%)
May 07, 2021 24.47 24.47 24.47 24.47 0 +0.12(+0.48%)
May 06, 2021 24.33 24.36 24.33 24.35 360 +0.03(+0.13%)
May 05, 2021 24.32 24.32 24.32 24.32 123 +0.12(+0.48%)
May 04, 2021 24.20 24.20 24.20 24.20 3 +0.16(+0.65%)
May 03, 2021 24.04 24.04 24.04 24.04 66 -0.14(-0.60%)
Apr 30, 2021 24.19 24.19 24.19 24.19 121 +0.07(+0.31%)
Apr 29, 2021 24.18 24.18 24.11 24.11 145 +0.26(+1.10%)
Apr 28, 2021 23.85 23.85 23.85 23.85 105 -0.15(-0.64%)
Apr 27, 2021 24.01 24.01 24.01 24.01 0 +0.21(+0.90%)
Apr 26, 2021 23.79 23.79 23.79 23.79 4 +0.29(+1.25%)
Apr 23, 2021 23.56 23.56 23.50 23.50 605 +0.05(+0.21%)
Apr 22, 2021 23.45 23.45 23.45 23.45 2 +0.24(+1.05%)
Apr 21, 2021 23.21 23.21 23.21 23.21 0 -0.03(-0.12%)
Apr 20, 2021 23.23 23.23 23.23 23.23 113 +0.13(+0.57%)
Apr 19, 2021 23.09 23.14 23.09 23.10 666 -0.03(-0.14%)
Apr 16, 2021 23.14 23.14 23.14 23.14 0 +0.03(+0.13%)
Apr 15, 2021 23.11 23.11 23.11 23.11 0 -0.02(-0.09%)
Apr 14, 2021 23.13 23.13 23.13 23.13 0 +0.47(+2.08%)
Apr 13, 2021 22.66 22.66 22.66 22.66 1,960 -0.03(-0.15%)
Apr 12, 2021 22.69 22.69 22.69 22.69 24 -0.14(-0.60%)
Apr 09, 2021 23.76 23.76 22.83 22.83 2,299 +0.16(+0.71%)
Apr 08, 2021 22.63 22.66 22.63 22.66 824 -0.09(-0.40%)
Apr 07, 2021 22.69 22.76 22.69 22.76 251 -0.02(-0.10%)
Apr 06, 2021 22.85 22.88 22.78 22.78 4,114 +0.02(+0.07%)
Apr 05, 2021 22.72 22.76 22.72 22.76 242 +0.05(+0.22%)
Apr 01, 2021 22.71 22.87 22.71 22.71 726 -0.09(-0.40%)
Mar 31, 2021 22.95 22.95 22.66 22.81 7,162 +0.15(+0.66%)
Mar 30, 2021 22.66 22.66 22.66 22.66 0 -0.23(-1.01%)
Mar 29, 2021 22.80 22.89 22.78 22.89 2,360 +0.27(+1.20%)
Mar 26, 2021 22.62 22.62 22.61 22.61 242 +0.26(+1.15%)
Mar 25, 2021 22.75 22.75 22.36 22.36 1,090 -0.28(-1.24%)
Mar 24, 2021 22.64 22.64 22.64 22.64 0 +0.08(+0.37%)
Mar 23, 2021 22.76 22.76 22.56 22.56 390 -0.40(-1.76%)
Mar 22, 2021 23.24 23.24 22.95 22.96 8,970 -0.05(-0.22%)
Mar 19, 2021 22.96 23.01 22.96 23.01 484 +0.07(+0.31%)
Mar 18, 2021 22.94 22.94 22.94 22.94 847 -0.37(-1.57%)
Mar 17, 2021 23.31 23.31 23.31 23.31 24 -0.04(-0.16%)
Mar 16, 2021 23.35 23.35 23.35 23.35 0 -0.08(-0.33%)
Mar 15, 2021 23.42 23.42 23.42 23.42 43 -0.05(-0.21%)
Mar 12, 2021 23.33 23.47 23.31 23.47 1,089 +0.19(+0.80%)
Mar 11, 2021 23.29 23.29 23.29 23.29 0 +0.24(+1.04%)
Mar 10, 2021 23.05 23.05 23.05 23.05 8 +0.02(+0.09%)
Mar 09, 2021 23.10 23.10 23.03 23.03 4,600 -0.19(-0.80%)
Mar 08, 2021 23.21 23.21 23.21 23.21 71 -0.12(-0.53%)
Mar 05, 2021 23.34 23.34 23.34 23.34 0 +0.18(+0.78%)
Mar 04, 2021 23.16 23.16 23.15 23.16 1,210 +0.09(+0.38%)
Mar 03, 2021 23.03 23.07 23.03 23.07 363 +0.09(+0.38%)
Mar 02, 2021 23.04 23.04 22.98 22.98 1,583 +0.04(+0.18%)
Mar 01, 2021 23.14 23.14 22.94 22.94 5,121 -0.31(-1.35%)
Feb 26, 2021 23.37 23.38 23.24 23.25 3,025 -0.49(-2.05%)
Feb 25, 2021 23.71 23.74 23.70 23.74 1,278 -0.03(-0.11%)
Feb 24, 2021 23.61 23.77 23.59 23.77 1,089 +0.32(+1.35%)
Feb 23, 2021 23.45 23.45 23.45 23.45 10 +0.12(+0.51%)
Feb 22, 2021 23.33 23.33 23.33 23.33 0 +0.40(+1.73%)
Feb 19, 2021 23.03 23.03 22.93 22.93 1,331 +0.17(+0.77%)
Feb 18, 2021 22.77 22.77 22.76 22.76 146 +0.21(+0.95%)
Feb 17, 2021 22.54 22.56 22.54 22.54 524 -0.16(-0.69%)
Feb 16, 2021 22.70 22.70 22.70 22.70 159 +0.27(+1.22%)
Feb 12, 2021 22.42 22.43 22.42 22.43 121 +0.09(+0.41%)
Feb 11, 2021 22.34 22.34 22.34 22.34 453 +0.00(+0.00%)
Feb 10, 2021 22.31 22.34 22.31 22.34 267 -0.11(-0.50%)
Feb 09, 2021 22.45 22.45 22.45 22.45 14 +0.16(+0.72%)
Feb 08, 2021 22.33 22.33 22.29 22.29 121 +0.24(+1.07%)
Feb 05, 2021 21.98 22.05 21.98 22.05 484 +0.24(+1.12%)
Feb 04, 2021 21.81 21.81 21.81 21.81 0 -0.17(-0.76%)
Feb 03, 2021 21.98 21.98 21.98 21.98 0 +0.16(+0.73%)
Feb 02, 2021 21.82 21.82 21.82 21.82 118 -0.00(-0.00%)
Feb 01, 2021 21.82 21.82 21.82 21.82 2 -0.16(-0.73%)
Jan 29, 2021 21.99 21.99 21.98 21.98 363 +0.10(+0.45%)
Jan 28, 2021 22.05 22.05 21.88 21.88 279 -0.02(-0.07%)
Jan 27, 2021 22.07 22.07 21.90 21.90 248 -0.25(-1.14%)
Jan 26, 2021 22.15 22.15 22.15 22.15 1 +0.25(+1.12%)
Jan 25, 2021 21.90 21.90 21.90 21.90 4 +0.06(+0.30%)
Jan 22, 2021 21.84 21.84 21.84 21.84 0 -0.34(-1.52%)
Jan 21, 2021 22.18 22.18 22.18 22.18 4 +0.10(+0.47%)
Jan 20, 2021 22.18 22.18 22.07 22.07 363 +0.02(+0.08%)
Jan 19, 2021 22.05 22.05 22.05 22.05 3 +0.21(+0.95%)
Jan 15, 2021 21.85 21.85 21.85 21.85 121 -0.42(-1.88%)
Jan 14, 2021 22.28 22.29 22.27 22.27 419 +0.39(+1.80%)
Jan 13, 2021 21.87 21.87 21.87 21.87 2 -0.12(-0.56%)
Jan 12, 2021 21.98 22.00 21.98 22.00 121 +0.54(+2.53%)
Jan 11, 2021 21.45 21.45 21.45 21.45 1 -0.36(-1.67%)
Jan 08, 2021 21.82 21.82 21.82 21.82 121 -0.05(-0.25%)
Jan 07, 2021 21.87 21.87 21.87 21.87 77 -0.22(-0.98%)
Jan 06, 2021 22.09 22.09 22.02 22.09 164 -0.13(-0.60%)
Jan 05, 2021 22.22 22.22 22.22 22.22 26 +0.44(+2.00%)
Jan 04, 2021 21.79 21.79 21.79 21.79 225 -0.06(-0.30%)
Dec 31, 2020 21.85 21.85 21.85 315 -0.02(-0.11%)
Dec 30, 2020 21.91 21.91 21.88 21.88 315 +0.28(+1.28%)
Dec 29, 2020 21.56 21.60 21.56 21.60 361 +0.57(+2.69%)
Dec 28, 2020 21.03 21.03 21.03 21.03 0 -0.21(-0.97%)
Dec 24, 2020 21.24 21.24 21.24 21.24 121 -0.11(-0.54%)
Dec 23, 2020 21.35 21.35 21.35 21.35 0 +0.38(+1.83%)
Dec 22, 2020 20.97 20.97 20.97 20.97 0 -0.24(-1.11%)
Dec 21, 2020 21.21 21.21 21.21 21.21 0 +0.10(+0.49%)
Dec 18, 2020 21.10 21.10 21.10 21.10 121 -0.13(-0.62%)
Dec 17, 2020 21.23 21.23 21.23 21.23 1 +0.21(+0.99%)
Dec 16, 2020 21.03 21.03 21.03 21.03 0 -0.04(-0.21%)
Dec 15, 2020 21.07 21.07 21.07 21.07 0 +0.09(+0.44%)
Dec 14, 2020 21.04 21.05 20.98 20.98 501 +0.05(+0.23%)
Dec 11, 2020 20.93 20.93 20.93 20.93 0 +0.05(+0.22%)
Dec 10, 2020 20.88 20.88 20.88 20.88 0 -0.13(-0.61%)
Dec 09, 2020 21.09 21.09 21.01 21.01 474 +0.17(+0.79%)
Dec 08, 2020 20.85 20.85 20.85 20.85 24 -0.17(-0.79%)
Dec 07, 2020 21.01 21.01 21.01 21.01 0 +0.15(+0.73%)
Dec 04, 2020 20.86 20.86 20.86 20.86 0 -0.15(-0.71%)
Dec 03, 2020 21.01 21.01 21.01 21.01 0 +0.28(+1.33%)
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.