Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.89 -0.08 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 29.77 29.95 29.77 29.97 42,090 +0.18(+0.60%)
Mar 26, 2024 29.82 29.92 29.67 29.79 60,928 -0.13(-0.43%)
Mar 25, 2024 29.81 29.98 29.68 29.92 129,948 +0.13(+0.43%)
Mar 22, 2024 29.72 29.87 29.72 29.79 58,184 +0.07(+0.24%)
Mar 21, 2024 29.71 29.90 29.67 29.72 46,288 -0.08(-0.27%)
Mar 20, 2024 29.98 30.00 29.73 29.80 436,076 -0.10(-0.33%)
Mar 19, 2024 29.85 29.98 29.81 29.90 34,402 +0.05(+0.17%)
Mar 18, 2024 29.65 29.96 29.65 29.85 48,807 +0.20(+0.68%)
Mar 15, 2024 29.70 29.79 29.55 29.65 43,363 +0.11(+0.37%)
Mar 14, 2024 29.29 29.66 29.29 29.54 64,954 +0.19(+0.65%)
Mar 13, 2024 29.17 29.40 29.14 29.35 49,151 +0.19(+0.65%)
Mar 12, 2024 28.98 29.30 28.98 29.16 62,246 +0.11(+0.38%)
Mar 11, 2024 29.05 29.15 28.96 29.05 110,420 +0.04(+0.14%)
Mar 08, 2024 29.05 29.24 29.01 29.01 82,671 -0.10(-0.34%)
Mar 07, 2024 29.05 29.25 29.04 29.11 43,358 -0.01(-0.03%)
Mar 06, 2024 29.25 29.30 29.10 29.12 49,656 -0.08(-0.27%)
Mar 05, 2024 29.52 29.52 29.11 29.20 97,013 -0.14(-0.48%)
Mar 04, 2024 29.31 29.49 29.25 29.34 64,813 -0.09(-0.31%)
Mar 01, 2024 29.39 29.52 29.35 29.43 45,038 +0.22(+0.75%)
Feb 29, 2024 29.11 29.29 29.11 29.21 38,282 +0.10(+0.34%)
Feb 28, 2024 29.23 29.33 29.07 29.11 76,497 -0.19(-0.65%)
Feb 27, 2024 29.35 29.39 29.11 29.30 55,221 -0.10(-0.34%)
Feb 26, 2024 29.38 29.45 29.22 29.40 47,499 +0.02(+0.07%)
Feb 23, 2024 29.20 29.45 29.20 29.38 39,959 +0.09(+0.31%)
Feb 22, 2024 29.16 29.29 29.07 29.29 48,565 +0.17(+0.58%)
Feb 21, 2024 29.09 29.24 29.09 29.12 79,459 -0.13(-0.44%)
Feb 20, 2024 29.31 29.50 29.25 29.25 72,962 -0.33(-1.12%)
Feb 16, 2024 29.36 29.58 29.26 29.58 62,749 +0.03(+0.10%)
Feb 15, 2024 29.58 29.58 29.35 29.55 23,741 +0.19(+0.63%)
Feb 14, 2024 29.08 29.48 29.08 29.36 44,029 +0.01(+0.03%)
Feb 13, 2024 29.41 29.49 29.29 29.36 26,123 +0.09(+0.29%)
Feb 12, 2024 29.29 29.29 29.02 29.27 68,161 +0.07(+0.24%)
Feb 09, 2024 29.15 29.20 28.95 29.20 24,940 +0.13(+0.45%)
Feb 08, 2024 28.78 29.07 28.78 29.07 38,331 +0.17(+0.59%)
Feb 07, 2024 28.72 28.90 28.72 28.90 52,649 +0.19(+0.66%)
Feb 06, 2024 28.72 28.82 28.62 28.71 91,209 -0.06(-0.21%)
Feb 05, 2024 28.54 28.81 28.54 28.77 316,195 +0.06(+0.21%)
Feb 02, 2024 28.79 28.79 28.50 28.71 79,120 -0.03(-0.10%)
Feb 01, 2024 28.66 28.80 28.56 28.74 103,864 +0.21(+0.74%)
Jan 31, 2024 28.65 28.79 28.51 28.53 34,214 -0.04(-0.14%)
Jan 30, 2024 28.65 28.75 28.39 28.57 676,950 -0.28(-0.97%)
Jan 29, 2024 28.58 28.88 28.58 28.85 71,339 +0.37(+1.30%)
Jan 26, 2024 28.32 28.66 28.32 28.48 47,177 +0.17(+0.60%)
Jan 25, 2024 28.05 28.48 28.05 28.31 182,352 +0.20(+0.71%)
Jan 24, 2024 28.41 28.57 28.07 28.11 206,512 -0.36(-1.26%)
Jan 23, 2024 28.73 28.73 28.45 28.47 86,100 -0.26(-0.90%)
Jan 22, 2024 28.86 28.87 28.56 28.73 119,002 +0.09(+0.31%)
Jan 19, 2024 28.68 28.77 28.41 28.64 76,392 +0.24(+0.85%)
Jan 18, 2024 28.60 28.67 28.40 28.40 49,989 -0.12(-0.42%)
Jan 17, 2024 28.61 28.66 28.46 28.52 103,295 -0.17(-0.59%)
Jan 16, 2024 28.81 28.83 28.59 28.69 38,024 -0.20(-0.69%)
Jan 12, 2024 28.91 28.91 28.74 28.89 696,854 +0.13(+0.45%)
Jan 11, 2024 28.75 28.78 28.59 28.76 21,183 -0.02(-0.07%)
Jan 10, 2024 28.60 28.79 28.60 28.78 46,191 +0.13(+0.45%)
Jan 09, 2024 28.66 28.80 28.50 28.65 130,943 -0.18(-0.62%)
Jan 08, 2024 29.12 29.12 28.66 28.83 60,767 +0.08(+0.28%)
Jan 05, 2024 28.64 28.83 28.50 28.75 165,123 +0.06(+0.21%)
Jan 04, 2024 28.76 28.80 28.50 28.69 360,177 -0.07(-0.24%)
Jan 03, 2024 28.66 28.90 28.62 28.76 54,841 +0.10(+0.35%)
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.