Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.89 -0.08 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 31.91 31.91 30.65 30.72 99,242 -1.27(-3.97%)
Jun 29, 2022 32.51 32.71 31.83 32.00 61,743 -0.39(-1.20%)
Jun 28, 2022 32.22 32.50 32.14 32.38 45,163 +0.40(+1.24%)
Jun 27, 2022 31.73 32.14 31.41 31.99 31,937 +0.18(+0.55%)
Jun 24, 2022 31.33 31.92 31.33 31.81 44,181 +0.17(+0.53%)
Jun 23, 2022 32.22 32.22 31.33 31.64 114,749 -0.61(-1.89%)
Jun 22, 2022 32.59 32.63 32.22 32.25 57,575 -0.90(-2.72%)
Jun 21, 2022 32.70 33.16 32.70 33.15 87,588 +0.27(+0.83%)
Jun 17, 2022 33.58 33.58 32.64 32.88 67,461 -0.37(-1.11%)
Jun 16, 2022 33.42 33.74 32.95 33.25 227,778 +0.29(+0.88%)
Jun 15, 2022 34.16 34.16 32.92 32.96 59,890 -1.17(-3.41%)
Jun 14, 2022 35.71 35.71 33.54 34.12 146,484 -0.16(-0.46%)
Jun 13, 2022 34.33 34.63 33.72 34.28 261,049 +0.64(+1.89%)
Jun 10, 2022 33.52 33.86 33.41 33.65 113,699 +0.39(+1.17%)
Jun 09, 2022 33.06 33.73 32.88 33.26 71,032 +0.37(+1.14%)
Jun 08, 2022 33.06 33.22 32.67 32.88 27,779 +0.01(+0.04%)
Jun 07, 2022 33.00 33.01 32.49 32.87 246,081 -0.04(-0.13%)
Jun 06, 2022 32.60 32.91 32.17 32.91 30,538 +0.93(+2.90%)
Jun 03, 2022 31.54 32.38 31.54 31.99 34,943 +0.50(+1.60%)
Jun 02, 2022 31.76 32.31 31.46 31.48 1,406,035 -0.42(-1.31%)
Jun 01, 2022 31.34 32.13 31.34 31.90 76,131 +0.73(+2.33%)
May 31, 2022 31.64 31.94 31.08 31.17 51,898 -0.09(-0.28%)
May 27, 2022 31.23 31.38 30.64 31.26 64,930 -0.04(-0.14%)
May 26, 2022 31.44 31.90 31.31 31.31 26,617 -0.07(-0.24%)
May 25, 2022 31.45 31.54 31.32 31.38 5,408 +0.19(+0.61%)
May 24, 2022 31.48 31.48 31.07 31.19 16,418 -0.29(-0.91%)
May 23, 2022 31.55 31.79 30.98 31.48 50,234 +0.08(+0.26%)
May 20, 2022 31.17 31.58 31.17 31.40 121,254 +0.38(+1.24%)
May 19, 2022 30.75 31.24 30.60 31.02 32,097 -0.64(-2.02%)
May 18, 2022 32.30 32.30 31.47 31.66 16,080 -0.51(-1.58%)
May 17, 2022 32.23 32.36 32.07 32.16 28,261 +0.16(+0.50%)
May 16, 2022 32.13 32.16 31.92 32.00 26,245 +0.38(+1.20%)
May 13, 2022 31.71 31.76 31.48 31.63 20,082 +0.02(+0.06%)
May 12, 2022 31.20 31.61 30.95 31.61 30,491 +0.19(+0.62%)
May 11, 2022 31.08 31.41 31.07 31.41 16,283 +0.42(+1.37%)
May 10, 2022 30.89 31.09 30.80 30.99 27,806 -0.20(-0.65%)
May 09, 2022 31.84 31.84 30.89 31.19 35,069 -0.95(-2.97%)
May 06, 2022 32.30 32.30 31.54 32.15 46,197 +0.14(+0.44%)
May 05, 2022 31.77 32.25 31.76 32.00 43,523 +0.61(+1.96%)
May 04, 2022 31.75 31.75 31.32 31.39 26,186 +0.17(+0.55%)
May 03, 2022 31.24 31.32 30.93 31.22 20,277 +0.02(+0.06%)
May 02, 2022 31.48 31.48 30.27 31.20 26,532 +0.61(+1.99%)
Apr 29, 2022 31.01 31.01 30.59 30.59 6,180 -0.36(-1.15%)
Apr 28, 2022 30.87 31.06 30.72 30.95 21,328 +0.27(+0.87%)
Apr 27, 2022 30.29 30.70 30.15 30.68 15,270 +0.36(+1.19%)
Apr 26, 2022 30.10 30.32 29.82 30.32 5,888 +0.52(+1.74%)
Apr 25, 2022 30.01 30.01 29.44 29.80 11,924 -0.46(-1.53%)
Apr 22, 2022 30.62 30.73 30.26 30.26 24,892 -0.42(-1.37%)
Apr 21, 2022 30.62 30.76 30.52 30.68 38,169 +0.42(+1.38%)
Apr 20, 2022 30.32 30.32 29.92 30.27 12,522 -0.41(-1.32%)
Apr 19, 2022 31.11 31.11 30.51 30.67 22,837 -0.56(-1.80%)
Apr 18, 2022 30.98 31.49 30.87 31.23 27,662 +0.60(+1.95%)
Apr 14, 2022 30.18 30.76 30.18 30.64 4,647 +0.69(+2.30%)
Apr 13, 2022 30.12 30.18 29.58 29.95 9,182 +0.30(+1.03%)
Apr 12, 2022 29.54 29.70 29.31 29.64 8,194 +0.41(+1.41%)
Apr 11, 2022 29.30 29.41 29.12 29.23 14,087 +0.20(+0.68%)
Apr 08, 2022 29.10 29.10 28.96 29.03 942 +0.37(+1.28%)
Apr 07, 2022 28.85 28.85 28.42 28.67 9,236 +0.10(+0.34%)
Apr 06, 2022 28.91 28.95 28.41 28.57 4,167 +0.03(+0.12%)
Apr 05, 2022 28.70 28.77 28.54 28.54 1,811 +0.40(+1.42%)
Apr 04, 2022 28.20 28.31 28.04 28.14 3,624 +0.26(+0.95%)
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.