Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	31.23	31.23	30.95	31.11	66,238	+0.12(+0.40%)
Apr 25, 2024	30.97	31.05	30.81	30.99	52,298	+0.18(+0.57%)
Apr 24, 2024	30.69	30.95	30.69	30.81	24,241	+0.13(+0.42%)
Apr 23, 2024	30.76	30.78	30.51	30.68	56,827	-0.18(-0.58%)
Apr 22, 2024	31.10	31.10	30.75	30.86	151,934	-0.24(-0.78%)
Apr 19, 2024	31.24	31.25	30.95	31.10	35,742	-0.10(-0.32%)
Apr 18, 2024	31.06	31.20	30.95	31.20	52,271	+0.14(+0.45%)
Apr 17, 2024	31.21	31.40	31.05	31.06	31,661	-0.22(-0.70%)
Apr 16, 2024	31.35	31.40	31.16	31.28	187,564	-0.06(-0.19%)
Apr 15, 2024	31.26	31.35	30.96	31.34	212,296	+0.46(+1.49%)
Apr 12, 2024	31.05	31.16	30.87	30.88	81,691	+0.03(+0.10%)
Apr 11, 2024	30.76	30.98	30.67	30.85	67,625	+0.16(+0.52%)
Apr 10, 2024	30.44	30.80	30.43	30.69	69,945	+0.25(+0.82%)
Apr 09, 2024	30.48	30.50	30.29	30.44	247,336	+0.07(+0.23%)
Apr 08, 2024	30.36	30.50	30.22	30.37	67,975	+0.01(+0.03%)
Apr 05, 2024	30.36	30.50	30.35	30.36	172,197	+0.01(+0.03%)
Apr 04, 2024	30.59	30.59	30.21	30.35	184,868	+0.01(+0.03%)
Apr 03, 2024	30.49	30.50	30.14	30.34	183,101	-0.02(-0.07%)
Apr 02, 2024	30.14	30.37	30.05	30.36	112,781	+0.17(+0.56%)

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.