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 (%)
Jul 31, 2023	30.43	30.82	30.43	30.68	81,810	+0.17(+0.56%)
Jul 28, 2023	30.50	30.76	30.47	30.51	64,013	-0.02(-0.07%)
Jul 27, 2023	30.64	30.73	30.41	30.53	122,374	-0.14(-0.46%)
Jul 26, 2023	30.60	30.67	30.41	30.67	19,014	+0.34(+1.12%)
Jul 25, 2023	30.33	30.71	30.32	30.33	24,977	-0.00(-0.00%)
Jul 24, 2023	30.59	30.59	30.30	30.33	63,472	-0.41(-1.33%)
Jul 21, 2023	30.91	30.91	30.52	30.74	65,602	+0.17(+0.56%)
Jul 20, 2023	30.46	30.70	30.46	30.57	82,987	-0.01(-0.03%)
Jul 19, 2023	30.78	30.78	30.50	30.58	42,770	-0.35(-1.13%)
Jul 18, 2023	31.04	31.04	30.80	30.93	93,337	-0.22(-0.71%)
Jul 17, 2023	31.12	31.22	30.98	31.15	34,215	+0.02(+0.06%)
Jul 14, 2023	30.92	31.24	30.92	31.13	71,166	+0.17(+0.55%)
Jul 13, 2023	31.05	31.08	30.90	30.96	75,305	-0.09(-0.29%)
Jul 12, 2023	31.02	31.19	30.86	31.05	156,186	-0.10(-0.32%)
Jul 11, 2023	31.10	31.17	31.05	31.15	70,284	-0.05(-0.16%)
Jul 10, 2023	31.28	31.28	31.04	31.20	126,248	-0.08(-0.26%)
Jul 07, 2023	31.25	31.39	31.09	31.28	146,992	+0.14(+0.47%)
Jul 06, 2023	30.99	31.31	30.99	31.14	65,678	+0.38(+1.22%)
Jul 05, 2023	30.61	30.82	30.61	30.76	86,031	+0.05(+0.16%)

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.