Skip to main content

Kfa Mount Lucas Index Strategy ETF (NY: KMLM )

29.67 -0.26 (-0.87%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 29.90 30.25 29.84 30.19 332,120 +0.30(+1.00%)
Mar 28, 2024 30.00 30.00 29.72 29.89 99,550 -0.08(-0.27%)
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%)
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.