Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.67 -0.55 (-1.82%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	29.73	29.76	29.63	29.67	60,662	-0.01(-0.03%)
Jan 30, 2023	29.66	29.69	29.53	29.68	133,809	+0.28(+0.95%)
Jan 27, 2023	29.40	29.47	29.30	29.40	179,875	+0.07(+0.24%)
Jan 26, 2023	29.30	29.41	29.20	29.33	44,098	+0.24(+0.84%)
Jan 25, 2023	29.07	29.11	28.97	29.09	68,256	+0.04(+0.12%)
Jan 24, 2023	29.18	29.25	29.05	29.05	133,490	-0.02(-0.07%)
Jan 23, 2023	29.20	29.20	29.06	29.07	114,109	-0.13(-0.45%)
Jan 20, 2023	29.30	29.30	29.10	29.20	137,721	+0.13(+0.45%)
Jan 19, 2023	29.14	29.14	29.00	29.07	72,209	+0.05(+0.17%)
Jan 18, 2023	28.78	29.08	28.57	29.02	169,244	-0.15(-0.52%)
Jan 17, 2023	29.30	29.30	29.12	29.17	202,652	-0.12(-0.40%)
Jan 13, 2023	29.19	29.47	29.02	29.29	86,925	+0.14(+0.48%)
Jan 12, 2023	29.13	29.50	29.07	29.15	111,487	-0.44(-1.49%)
Jan 11, 2023	29.83	29.96	29.54	29.59	116,386	-0.57(-1.89%)
Jan 10, 2023	30.10	30.36	30.10	30.16	91,690	+0.29(+0.97%)
Jan 09, 2023	30.10	30.10	29.71	29.87	86,570	-0.18(-0.60%)
Jan 06, 2023	30.57	30.78	30.04	30.05	102,779	-0.75(-2.44%)
Jan 05, 2023	30.72	30.96	30.58	30.80	225,925	+0.39(+1.28%)
Jan 04, 2023	30.43	30.55	30.28	30.41	137,432	-0.33(-1.07%)

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.