Indicators

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

28.77 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.99	24.19	23.99	24.19	1,331	-0.06(-0.26%)
May 27, 2021	24.25	24.25	24.25	24.25	0	+0.12(+0.48%)
May 26, 2021	24.18	24.18	24.14	24.14	881	+0.25(+1.06%)
May 25, 2021	23.89	23.89	23.89	23.89	13	-0.30(-1.23%)
May 24, 2021	24.18	24.18	24.18	24.18	0	+0.11(+0.45%)
May 21, 2021	24.07	24.07	24.07	24.07	121	+0.18(+0.75%)
May 20, 2021	24.10	24.42	23.89	23.89	3,427	-0.36(-1.47%)
May 19, 2021	24.25	24.25	24.18	24.25	288	-0.21(-0.86%)
May 18, 2021	24.46	24.46	24.46	24.46	0	-0.03(-0.11%)
May 17, 2021	24.49	24.49	24.49	24.49	24	+0.20(+0.82%)
May 14, 2021	24.29	24.29	24.29	24.29	898	+0.02(+0.07%)
May 13, 2021	24.38	24.38	24.28	24.28	219	-0.86(-3.41%)
May 12, 2021	24.67	25.15	24.67	25.13	2,706	+0.50(+2.02%)
May 11, 2021	24.57	24.64	24.57	24.64	526	+0.29(+1.17%)
May 10, 2021	24.35	24.35	24.35	24.35	24	-0.12(-0.47%)
May 07, 2021	24.47	24.47	24.47	24.47	0	+0.12(+0.48%)
May 06, 2021	24.33	24.36	24.33	24.35	360	+0.03(+0.13%)
May 05, 2021	24.32	24.32	24.32	24.32	123	+0.12(+0.48%)
May 04, 2021	24.20	24.20	24.20	24.20	3	+0.16(+0.65%)

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.