Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

28.55 -0.12 (-0.42%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 28.81 28.81 28.45 28.55 158,812 -0.12(-0.42%)
Jun 17, 2024 28.76 28.79 28.52 28.67 152,036 +0.18(+0.63%)
Jun 14, 2024 28.67 28.67 28.33 28.49 81,728 +0.00(+0.00%)
Jun 13, 2024 28.58 28.67 28.41 28.49 101,691 -0.17(-0.59%)
Jun 12, 2024 28.65 28.67 28.47 28.66 149,091 -0.14(-0.49%)
Jun 11, 2024 28.92 28.95 28.75 28.80 68,166 -0.16(-0.55%)
Jun 10, 2024 28.85 28.99 28.80 28.96 211,812 +0.21(+0.73%)
Jun 07, 2024 28.92 28.93 28.75 28.75 185,073 -0.02(-0.07%)
Jun 06, 2024 28.82 28.90 28.67 28.77 100,654 -0.05(-0.17%)
Jun 05, 2024 29.04 29.04 28.75 28.82 93,097 -0.09(-0.31%)
Jun 04, 2024 29.10 29.10 28.84 28.91 134,616 -0.28(-0.96%)
Jun 03, 2024 29.36 29.49 29.16 29.19 71,403 -0.41(-1.39%)
May 31, 2024 29.65 29.68 29.48 29.60 89,455 -0.08(-0.27%)
May 30, 2024 29.62 29.83 29.59 29.68 96,041 -0.25(-0.84%)
May 29, 2024 29.63 29.98 29.53 29.93 329,049 +0.49(+1.66%)
May 28, 2024 29.17 29.51 29.17 29.44 98,765 +0.20(+0.68%)
May 24, 2024 29.20 29.35 29.16 29.24 56,067 +0.10(+0.34%)
May 23, 2024 28.99 29.23 28.86 29.14 96,689 +0.03(+0.10%)
May 22, 2024 29.30 29.35 29.01 29.11 79,303 -0.26(-0.89%)
May 21, 2024 29.43 29.46 29.16 29.37 80,463 +0.01(+0.03%)
May 20, 2024 29.77 29.77 29.25 29.36 70,225 -0.16(-0.54%)
May 17, 2024 29.56 29.68 29.38 29.52 62,315 +0.15(+0.51%)
May 16, 2024 29.26 29.48 29.12 29.37 194,578 +0.01(+0.03%)
May 15, 2024 29.47 29.52 29.14 29.36 77,640 -0.29(-0.98%)
May 14, 2024 29.68 29.76 29.57 29.65 43,882 -0.08(-0.27%)
May 13, 2024 29.72 29.85 29.53 29.73 41,595 -0.03(-0.10%)
May 10, 2024 29.56 29.90 29.56 29.76 66,989 +0.09(+0.32%)
May 09, 2024 29.67 29.85 29.65 29.67 72,587 -0.16(-0.55%)
May 08, 2024 29.60 29.91 29.60 29.83 106,155 +0.33(+1.12%)
May 07, 2024 29.60 29.60 29.31 29.50 69,595 -0.05(-0.17%)
May 06, 2024 29.75 29.91 29.41 29.55 367,981 -0.12(-0.40%)
May 03, 2024 29.52 29.87 29.52 29.67 53,040 -0.55(-1.81%)
May 02, 2024 30.73 30.73 30.14 30.22 84,474 -0.73(-2.37%)
May 01, 2024 30.85 31.19 30.74 30.95 51,703 -0.19(-0.61%)
Apr 30, 2024 30.84 31.16 30.76 31.14 81,473 +0.34(+1.10%)
Apr 29, 2024 31.06 31.06 30.63 30.80 98,528 -0.31(-1.00%)
Apr 26, 2024 31.23 31.23 30.95 31.11 66,238 +0.12(+0.40%)
Apr 25, 2024 30.97 31.05 30.81 30.99 52,298 +0.18(+0.57%)
Apr 24, 2024 30.69 30.95 30.69 30.81 24,241 +0.13(+0.42%)
Apr 23, 2024 30.76 30.78 30.51 30.68 56,827 -0.18(-0.58%)
Apr 22, 2024 31.10 31.10 30.75 30.86 151,934 -0.24(-0.78%)
Apr 19, 2024 31.24 31.25 30.95 31.10 35,742 -0.10(-0.32%)
Apr 18, 2024 31.06 31.20 30.95 31.20 52,271 +0.14(+0.45%)
Apr 17, 2024 31.21 31.40 31.05 31.06 31,661 -0.22(-0.70%)
Apr 16, 2024 31.35 31.40 31.16 31.28 187,564 -0.06(-0.19%)
Apr 15, 2024 31.26 31.35 30.96 31.34 212,296 +0.46(+1.49%)
Apr 12, 2024 31.05 31.16 30.87 30.88 81,691 +0.03(+0.10%)
Apr 11, 2024 30.76 30.98 30.67 30.85 67,625 +0.16(+0.52%)
Apr 10, 2024 30.44 30.80 30.43 30.69 69,945 +0.25(+0.82%)
Apr 09, 2024 30.48 30.50 30.29 30.44 247,336 +0.07(+0.23%)
Apr 08, 2024 30.36 30.50 30.22 30.37 67,975 +0.01(+0.03%)
Apr 05, 2024 30.36 30.50 30.35 30.36 172,197 +0.01(+0.03%)
Apr 04, 2024 30.59 30.59 30.21 30.35 184,868 +0.01(+0.03%)
Apr 03, 2024 30.49 30.50 30.14 30.34 183,101 -0.02(-0.07%)
Apr 02, 2024 30.14 30.37 30.05 30.36 112,781 +0.17(+0.56%)
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.