Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.76 +0.09 (+0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	28.59	28.84	28.59	28.82	346,294	+0.11(+0.38%)
Dec 28, 2023	28.60	28.82	28.60	28.71	152,901	-0.14(-0.49%)
Dec 27, 2023	28.76	28.90	28.66	28.85	63,309	+0.13(+0.45%)
Dec 26, 2023	28.74	28.86	28.61	28.72	103,360	-0.03(-0.10%)
Dec 22, 2023	28.94	28.94	28.71	28.75	236,580	-0.01(-0.03%)
Dec 21, 2023	28.76	28.90	28.75	28.76	170,807	-0.20(-0.69%)
Dec 20, 2023	29.00	29.00	28.88	28.96	175,576	+0.03(+0.10%)
Dec 19, 2023	28.98	29.11	28.87	28.93	74,631	+0.09(+0.31%)
Dec 18, 2023	28.76	28.91	28.72	28.84	203,249	+0.12(+0.42%)
Dec 15, 2023	28.81	28.90	28.61	28.72	71,185	-0.15(-0.52%)
Dec 14, 2023	28.81	29.00	28.81	28.87	107,618	-0.20(-0.69%)
Dec 13, 2023	29.41	29.54	29.06	29.07	102,032	-0.43(-1.46%)
Dec 12, 2023	29.78	29.82	29.45	29.50	301,540	-0.28(-0.94%)
Dec 11, 2023	29.46	29.88	29.46	29.78	69,443	+0.33(+1.12%)
Dec 08, 2023	29.40	29.45	29.22	29.45	83,642	+0.34(+1.17%)
Dec 07, 2023	29.40	29.40	28.95	29.11	70,254	-0.27(-0.92%)
Dec 06, 2023	29.25	29.41	29.17	29.38	68,141	-0.14(-0.47%)
Dec 05, 2023	30.09	30.09	29.51	29.52	69,401	-0.41(-1.37%)
Dec 04, 2023	29.88	30.18	29.82	29.93	81,703	+0.21(+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.