Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.55 -0.12 (-0.40%)

Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.