KFA Dynamic Fixed Income ETF (KDFI) Historical Stock Data

20.90 ↑0.00 (0.00%)
As of November 24, 2021, 3:59pm EST.

Historical Data

In the past 30 trading days, KDFI is up 0.11% a day on average. There have been 22 days where KFA Dynamic Fixed Income ETF closed green and 8 days where KDFI closed red.

DateOpenCloseChangeLowHighVolume
2021-12-0320.8020.90↑$0.09 (0.46%)20.8020.96680
2021-12-0220.7520.86↑$0.11 (0.51%)20.7520.861.14K
2021-12-0120.8220.82↑$0.00 (0.00%)20.8220.823
2021-11-3020.8420.84↑$0.00 (0.00%)20.8420.8414
2021-11-2920.7820.88↑$0.10 (0.48%)20.7820.8813K
2021-11-2620.7020.80↑$0.10 (0.48%)20.7020.807.57K
2021-11-2421.0921.09↑$0.00 (0.00%)21.0921.094
2021-11-2321.1421.14↑$0.00 (0.00%)21.1421.1438
2021-11-2221.1021.16↑$0.06 (0.27%)21.1021.16644
2021-11-1921.1821.18↓$0.00 (-0.02%)21.1621.2016.67K
2021-11-1721.1521.26↑$0.11 (0.50%)21.1421.3318.22K
2021-11-1621.2121.26↑$0.04 (0.21%)21.1921.29781.72K
2021-11-1521.3121.31↑$0.00 (0.00%)21.3121.402.99K
2021-11-1221.3821.38↑$0.00 (0.00%)21.3821.3842
2021-11-1121.1321.40↑$0.27 (1.25%)21.1321.512.21K
2021-11-1021.3421.34↑$0.00 (0.00%)21.3421.3422
2021-11-0921.4721.47↓$0.01 (-0.03%)21.4721.47863
2021-11-0821.4921.39↓$0.10 (-0.47%)21.3921.496.33K
2021-11-0521.4321.40↓$0.03 (-0.14%)21.4021.43877
2021-11-0421.2421.29↑$0.05 (0.23%)21.2421.343.48K
2021-11-0321.2921.23↓$0.06 (-0.31%)21.2321.292.60K
2021-11-0221.3121.31↑$0.00 (0.00%)21.3121.3163
2021-11-0121.2221.22↑$0.00 (0.00%)21.2221.301.89K
2021-10-2921.2121.21↑$0.00 (0.00%)21.2121.21113
2021-10-2821.1521.24↑$0.09 (0.40%)21.1521.323.18K
2021-10-2721.2721.27↑$0.00 (0.00%)21.2721.27133
2021-10-2621.3121.31↓$0.00 (-0.02%)21.3121.391.68K
2021-10-2521.2921.29↑$0.00 (0.00%)21.2921.2999
2021-10-2221.3021.30↓$0.00 (-0.02%)21.3021.30417
2021-10-2121.3521.27↓$0.09 (-0.40%)21.2721.363.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$KDFI wow
looking like it’s going to be a monster day!

0 Like Report