Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.55 -0.12 (-0.40%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	30.59	30.59	30.17	30.19	79,476	-0.17(-0.56%)
Feb 27, 2023	30.50	30.50	30.28	30.36	258,200	+0.09(+0.30%)
Feb 24, 2023	30.30	30.49	30.20	30.27	125,221	+0.08(+0.26%)
Feb 23, 2023	30.40	30.48	30.16	30.19	196,539	-0.26(-0.85%)
Feb 22, 2023	30.67	30.67	30.42	30.45	284,722	-0.23(-0.75%)
Feb 21, 2023	30.20	30.72	30.20	30.68	195,949	+0.56(+1.86%)
Feb 17, 2023	30.27	30.27	30.10	30.12	78,256	+0.05(+0.17%)
Feb 16, 2023	30.14	30.14	29.87	30.07	48,023	+0.17(+0.57%)
Feb 15, 2023	29.68	29.90	29.68	29.90	77,149	+0.06(+0.22%)
Feb 14, 2023	29.87	29.87	29.76	29.84	30,379	+0.09(+0.29%)
Feb 13, 2023	29.78	29.78	29.65	29.75	49,688	+0.23(+0.78%)
Feb 10, 2023	29.81	29.81	29.46	29.52	70,683	-0.16(-0.54%)
Feb 09, 2023	29.55	29.69	29.55	29.68	33,701	+0.02(+0.07%)
Feb 08, 2023	29.64	29.67	29.53	29.66	38,098	+0.18(+0.61%)
Feb 07, 2023	29.74	29.74	29.41	29.48	51,424	-0.14(-0.47%)
Feb 06, 2023	29.65	29.65	29.47	29.62	93,438	+0.20(+0.68%)
Feb 03, 2023	29.74	29.74	29.36	29.42	162,437	+0.08(+0.27%)
Feb 02, 2023	29.69	29.69	29.04	29.34	152,660	-0.24(-0.81%)

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.