Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.84 -0.13 (-0.43%)
Streaming Delayed Price Updated: 1:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jan 03, 2023 30.55 30.82 30.38 30.74 257,951 +0.19(+0.62%)
Dec 30, 2022 30.90 30.94 30.55 30.55 243,363 -0.07(-0.23%)
Dec 29, 2022 30.75 31.15 30.61 30.62 93,002 -0.24(-0.78%)
Dec 28, 2022 30.88 31.05 30.00 30.86 145,939 +0.50(+1.64%)
Dec 27, 2022 30.36 30.53 30.19 30.36 131,191 -0.19(-0.61%)
Dec 23, 2022 30.64 30.72 30.42 30.55 108,561 -0.02(-0.06%)
Dec 22, 2022 30.35 30.64 30.35 30.57 296,333 +0.25(+0.82%)
Dec 21, 2022 30.26 30.32 30.06 30.32 37,353 +0.06(+0.19%)
Dec 20, 2022 30.43 30.43 30.20 30.26 113,522 +0.08(+0.25%)
Dec 19, 2022 30.39 30.39 30.12 30.19 222,827 +0.07(+0.23%)
Dec 16, 2022 30.17 30.27 29.95 30.12 175,852 +0.23(+0.77%)
Dec 15, 2022 29.39 29.89 29.39 29.89 120,609 +0.56(+1.93%)
Dec 14, 2022 29.30 29.57 29.16 29.32 124,673 -0.04(-0.12%)
Dec 13, 2022 29.13 29.43 28.93 29.36 265,284 -0.38(-1.28%)
Dec 12, 2022 29.57 29.87 29.36 29.74 310,044 +0.05(+0.18%)
Dec 09, 2022 29.48 29.74 29.44 29.68 159,856 +0.34(+1.14%)
Dec 08, 2022 29.20 29.50 29.20 29.35 140,213 +0.03(+0.12%)
Dec 07, 2022 29.45 29.51 29.22 29.31 162,449 -0.28(-0.95%)
Dec 06, 2022 29.67 29.67 29.49 29.59 170,016 -0.11(-0.36%)
Dec 05, 2022 29.37 29.78 29.37 29.70 102,165 +0.46(+1.57%)
Dec 02, 2022 29.44 29.70 29.24 29.24 119,640 -0.06(-0.21%)
Dec 01, 2022 29.68 29.68 29.25 29.30 617,565 -0.72(-2.41%)
Nov 30, 2022 30.48 30.62 29.97 30.03 95,347 -0.45(-1.48%)
Nov 29, 2022 30.31 30.48 30.15 30.48 69,539 +0.14(+0.47%)
Nov 28, 2022 30.04 30.41 30.04 30.34 448,101 +0.35(+1.17%)
Nov 25, 2022 30.01 30.23 29.92 29.98 50,932 +0.11(+0.36%)
Nov 23, 2022 30.42 30.42 29.88 29.88 235,609 -0.85(-2.76%)
Nov 22, 2022 30.99 31.01 30.67 30.72 310,130 -0.31(-1.00%)
Nov 21, 2022 31.04 31.14 30.91 31.03 1,271,396 +0.10(+0.31%)
Nov 18, 2022 30.74 31.02 30.70 30.94 150,661 +0.10(+0.31%)
Nov 17, 2022 30.47 31.02 30.47 30.84 281,715 +0.41(+1.33%)
Nov 16, 2022 30.80 30.80 30.42 30.43 261,164 -0.37(-1.20%)
Nov 15, 2022 30.73 31.04 30.72 30.80 174,879 -0.39(-1.25%)
Nov 14, 2022 30.89 31.27 30.89 31.19 191,976 +0.19(+0.63%)
Nov 11, 2022 31.15 31.40 30.92 31.00 218,366 -0.34(-1.07%)
Nov 10, 2022 31.64 31.97 31.33 31.33 612,537 -1.71(-5.18%)
Nov 09, 2022 33.23 33.24 32.85 33.05 253,966 -0.14(-0.43%)
Nov 08, 2022 33.75 33.77 32.98 33.19 473,614 -0.43(-1.29%)
Nov 07, 2022 33.58 33.71 33.32 33.62 205,945 -0.01(-0.03%)
Nov 04, 2022 33.95 34.02 33.49 33.63 154,466 -0.51(-1.50%)
Nov 03, 2022 34.18 34.29 33.68 34.14 562,399 +0.55(+1.63%)
Nov 02, 2022 33.14 33.67 33.59 132,715 +0.35(+1.06%)
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.