KMLM Quote, Trading Chart, KFA Mount Lucas Index Strategy ETF

home / stock / kmlm / kmlm quote

Stock Information
Company Name: KFA Mount Lucas Index Strategy ETF
Stock Symbol: KMLM
Market: NYSE
Menu
KMLM KMLM Quote KMLM Short KMLM News KMLM Articles KMLM Message Board
Get KMLM Alerts

News, Short Squeeze, Breakout and More Instantly...
KMLM Quote
Last:$29.47
Change Percent:-0.79%
Open:$29.48
Previous Close:$29.47
High:$29.5599
Low:$29.26
Volume:73,884
Last Trade Date Time:07/05/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
KMLM Chart
Last Twenty Trading Days
Date:2024-07-05
Open:$29.48
Close:$29.47
High:$29.5599
Low:$29.26
Volume:73,884
Date:2024-07-04
Open:$29.23
Close:$29.25
High:$29.45
Low:$29.19
Volume:36,938
Date:2024-07-03
Open:$29.23
Close:$29.25
High:$29.45
Low:$29.19
Volume:36,938
Date:2024-07-02
Open:$29.21
Close:$29.26
High:$29.32
Low:$29.17
Volume:2,467,421
Date:2024-07-01
Open:$29.57
Close:$29.32
High:$29.57
Low:$29.21
Volume:153,427
Date:2024-06-28
Open:$28.96
Close:$29.16
High:$29.23
Low:$28.96
Volume:97,218
Date:2024-06-27
Open:$28.99
Close:$28.944
High:$28.99
Low:$28.8528
Volume:113,533
Date:2024-06-26
Open:$29.01
Close:$28.97
High:$29.01
Low:$28.837
Volume:65,016
Date:2024-06-25
Open:$28.62
Close:$28.82
High:$28.823
Low:$28.62
Volume:28,553
Date:2024-06-24
Open:$28.85
Close:$28.61
High:$28.851
Low:$28.6001
Volume:65,410
Date:2024-06-21
Open:$29
Close:$28.85
High:$29
Low:$28.63
Volume:76,004
Date:2024-06-20
Open:$28.86
Close:$28.87
High:$28.87
Low:$28.57
Volume:182,332
Date:2024-06-19
Open:$28.81
Close:$28.55
High:$28.81
Low:$28.45
Volume:158,812
Date:2024-06-18
Open:$28.81
Close:$28.55
High:$28.81
Low:$28.45
Volume:158,812
Date:2024-06-17
Open:$28.76
Close:$28.67
High:$28.7899
Low:$28.52
Volume:152,036
Date:2024-06-14
Open:$28.67
Close:$28.49
High:$28.67
Low:$28.3265
Volume:81,728
Date:2024-06-13
Open:$28.58
Close:$28.49
High:$28.6699
Low:$28.41
Volume:101,691
Date:2024-06-12
Open:$28.65
Close:$28.66
High:$28.6697
Low:$28.47
Volume:149,091
Date:2024-06-11
Open:$28.92
Close:$28.8
High:$28.95
Low:$28.75
Volume:68,166
Date:2024-06-10
Open:$28.85
Close:$28.96
High:$28.99
Low:$28.8
Volume:211,812