Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

32.57 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 31.22 31.50 31.22 31.42 38,037 +0.29(+0.93%)
Aug 31, 2023 31.31 31.37 31.12 31.13 30,292 -0.15(-0.48%)
Aug 30, 2023 31.29 31.50 31.27 31.28 41,955 -0.07(-0.22%)
Aug 29, 2023 31.44 31.52 31.23 31.35 41,346 -0.05(-0.16%)
Aug 28, 2023 31.13 31.52 31.13 31.40 13,916 -0.01(-0.03%)
Aug 25, 2023 30.97 31.45 30.97 31.41 70,268 +0.44(+1.42%)
Aug 24, 2023 31.20 31.20 30.87 30.97 46,616 +0.02(+0.06%)
Aug 23, 2023 31.10 31.10 30.84 30.95 78,571 -0.39(-1.24%)
Aug 22, 2023 31.43 31.45 31.27 31.34 26,479 -0.09(-0.29%)
Aug 21, 2023 31.21 31.52 31.21 31.43 72,955 +0.23(+0.74%)
Aug 18, 2023 31.34 31.37 31.13 31.20 151,686 -0.15(-0.48%)
Aug 17, 2023 31.43 31.62 31.30 31.35 214,582 +0.16(+0.51%)
Aug 16, 2023 31.37 31.44 31.19 31.19 216,715 +0.02(+0.05%)
Aug 15, 2023 31.23 31.34 31.08 31.18 33,987 +0.21(+0.66%)
Aug 14, 2023 31.05 31.18 30.95 30.97 26,061 +0.02(+0.06%)
Aug 11, 2023 30.68 31.08 30.68 30.95 165,078 +0.34(+1.11%)
Aug 10, 2023 30.53 30.71 30.38 30.61 49,696 +0.29(+0.96%)
Aug 09, 2023 30.20 30.53 30.15 30.32 50,791 -0.03(-0.10%)
Aug 08, 2023 30.51 30.51 30.20 30.35 49,083 -0.29(-0.95%)
Aug 07, 2023 30.51 30.79 30.51 30.64 27,012 -0.06(-0.20%)
Aug 04, 2023 30.94 30.94 30.70 30.70 52,654 -0.30(-0.97%)
Aug 03, 2023 30.89 31.00 30.83 31.00 25,981 +0.25(+0.81%)
Aug 02, 2023 31.00 31.00 30.73 30.75 39,474 -0.22(-0.71%)
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.