Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.80 +0.10 (+0.35%)
Streaming Delayed Price Updated: 11:25 AM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 29.54 29.76 29.54 29.70 42,307 -0.10(-0.34%)
Jul 10, 2024 29.63 29.84 29.60 29.80 56,571 +0.20(+0.68%)
Jul 09, 2024 29.60 29.78 29.50 29.60 67,760 +0.01(+0.03%)
Jul 08, 2024 29.50 29.69 29.50 29.59 82,092 +0.12(+0.41%)
Jul 05, 2024 29.48 29.56 29.26 29.47 74,479 +0.22(+0.75%)
Jul 03, 2024 29.23 29.45 29.19 29.25 36,938 -0.01(-0.03%)
Jul 02, 2024 29.21 29.32 29.17 29.26 2,467,421 -0.06(-0.20%)
Jul 01, 2024 29.57 29.57 29.21 29.32 153,427 +0.16(+0.55%)
Jun 28, 2024 28.96 29.23 28.96 29.16 97,218 +0.22(+0.75%)
Jun 27, 2024 28.99 28.99 28.85 28.94 113,533 -0.03(-0.09%)
Jun 26, 2024 29.01 29.01 28.84 28.97 65,016 +0.15(+0.52%)
Jun 25, 2024 28.62 28.82 28.62 28.82 28,553 +0.21(+0.73%)
Jun 24, 2024 28.85 28.85 28.60 28.61 65,410 -0.24(-0.83%)
Jun 21, 2024 29.00 29.00 28.63 28.85 76,004 -0.02(-0.07%)
Jun 20, 2024 28.86 28.87 28.57 28.87 182,332 +0.32(+1.12%)
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%)
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.