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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2021-12-03 | 20.80 | 20.90 | ↑$0.09 (0.46%) | 20.80 | 20.96 | 680 |
2021-12-02 | 20.75 | 20.86 | ↑$0.11 (0.51%) | 20.75 | 20.86 | 1.14K |
2021-12-01 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 3 |
2021-11-30 | 20.84 | 20.84 | ↑$0.00 (0.00%) | 20.84 | 20.84 | 14 |
2021-11-29 | 20.78 | 20.88 | ↑$0.10 (0.48%) | 20.78 | 20.88 | 13K |
2021-11-26 | 20.70 | 20.80 | ↑$0.10 (0.48%) | 20.70 | 20.80 | 7.57K |
2021-11-24 | 21.09 | 21.09 | ↑$0.00 (0.00%) | 21.09 | 21.09 | 4 |
2021-11-23 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.14 | 21.14 | 38 |
2021-11-22 | 21.10 | 21.16 | ↑$0.06 (0.27%) | 21.10 | 21.16 | 644 |
2021-11-19 | 21.18 | 21.18 | ↓$0.00 (-0.02%) | 21.16 | 21.20 | 16.67K |
2021-11-17 | 21.15 | 21.26 | ↑$0.11 (0.50%) | 21.14 | 21.33 | 18.22K |
2021-11-16 | 21.21 | 21.26 | ↑$0.04 (0.21%) | 21.19 | 21.29 | 781.72K |
2021-11-15 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.40 | 2.99K |
2021-11-12 | 21.38 | 21.38 | ↑$0.00 (0.00%) | 21.38 | 21.38 | 42 |
2021-11-11 | 21.13 | 21.40 | ↑$0.27 (1.25%) | 21.13 | 21.51 | 2.21K |
2021-11-10 | 21.34 | 21.34 | ↑$0.00 (0.00%) | 21.34 | 21.34 | 22 |
2021-11-09 | 21.47 | 21.47 | ↓$0.01 (-0.03%) | 21.47 | 21.47 | 863 |
2021-11-08 | 21.49 | 21.39 | ↓$0.10 (-0.47%) | 21.39 | 21.49 | 6.33K |
2021-11-05 | 21.43 | 21.40 | ↓$0.03 (-0.14%) | 21.40 | 21.43 | 877 |
2021-11-04 | 21.24 | 21.29 | ↑$0.05 (0.23%) | 21.24 | 21.34 | 3.48K |
2021-11-03 | 21.29 | 21.23 | ↓$0.06 (-0.31%) | 21.23 | 21.29 | 2.60K |
2021-11-02 | 21.31 | 21.31 | ↑$0.00 (0.00%) | 21.31 | 21.31 | 63 |
2021-11-01 | 21.22 | 21.22 | ↑$0.00 (0.00%) | 21.22 | 21.30 | 1.89K |
2021-10-29 | 21.21 | 21.21 | ↑$0.00 (0.00%) | 21.21 | 21.21 | 113 |
2021-10-28 | 21.15 | 21.24 | ↑$0.09 (0.40%) | 21.15 | 21.32 | 3.18K |
2021-10-27 | 21.27 | 21.27 | ↑$0.00 (0.00%) | 21.27 | 21.27 | 133 |
2021-10-26 | 21.31 | 21.31 | ↓$0.00 (-0.02%) | 21.31 | 21.39 | 1.68K |
2021-10-25 | 21.29 | 21.29 | ↑$0.00 (0.00%) | 21.29 | 21.29 | 99 |
2021-10-22 | 21.30 | 21.30 | ↓$0.00 (-0.02%) | 21.30 | 21.30 | 417 |
2021-10-21 | 21.35 | 21.27 | ↓$0.09 (-0.40%) | 21.27 | 21.36 | 3.45K |
Create an account or log in to view more rows.
$KDFI LOL
$KDFI buying time
added
$KDFI Of course
$KDFI I can wait.
$KDFI we all speculate but nobody knows what going to happen.
$KDFI When in doubt
zoom out. ??
$KDFI wow
looking like it’s going to be a monster day!
$KDFI I love you!
$KDFI Holding Pattern
$KDFI this will breakout Monday