KFA Large Cap Quality Dividend Index ETF (KLCD) Historical Stock Data

31.53 ↑2.23 (7.61%)
As of December 20, 2022, 3:19pm EST.

Historical Data

In the past 30 trading days, KLCD is up 0.26% a day on average. There have been 20 days where KFA Large Cap Quality Dividend Index ETF closed green and 10 days where KLCD closed red.

DateOpenCloseChangeLowHighVolume
2023-01-3129.2929.30↑$0.01 (0.02%)29.2929.30441
2023-01-3029.3029.30↑$0.00 (0.00%)29.3029.3016
2023-01-2629.3029.30↑$0.00 (0.00%)29.3029.305
2023-01-2429.2429.31↑$0.08 (0.27%)29.2129.31500
2023-01-2028.9728.97↑$0.00 (0.00%)28.9728.97259
2023-01-1928.7728.72↓$0.05 (-0.19%)28.7228.77101
2023-01-1828.9728.97↑$0.00 (0.00%)28.9728.97101
2023-01-1729.4629.46↑$0.00 (0.00%)29.4629.4613
2023-01-1329.4929.60↑$0.11 (0.38%)29.4929.60513
2023-01-1229.3729.51↑$0.14 (0.47%)29.3729.511.64K
2023-01-1129.4829.48↑$0.00 (0.00%)29.4829.484
2023-01-1029.1029.22↑$0.12 (0.43%)29.1029.22102
2023-01-0926.9029.10↑$2.20 (8.19%)26.9029.13482
2023-01-0628.7429.24↑$0.50 (1.73%)28.7429.241.67K
2023-01-0528.8728.58↓$0.29 (-0.99%)28.5528.872.86K
2023-01-0428.9028.88↓$0.02 (-0.08%)28.8828.90644
2023-01-0328.8428.77↓$0.07 (-0.23%)28.7028.841.09K
2022-12-3028.8528.85↓$0.00 (-0.01%)28.6428.851.74K
2022-12-2928.9928.99↑$0.00 (0.00%)28.9928.99130
2022-12-2829.1428.51↓$0.63 (-2.17%)28.5129.14503
2022-12-2731.8931.95↑$0.06 (0.19%)31.8931.95125
2022-12-2331.8231.88↑$0.06 (0.19%)31.8231.88101
2022-12-2231.5131.66↑$0.15 (0.48%)31.3031.668.78K
2022-12-2031.3831.52↑$0.14 (0.46%)31.3831.53301
2022-12-1931.4531.44↓$0.01 (-0.02%)31.4431.45130
2022-12-1631.6431.64↑$0.00 (0.00%)31.6431.64186
2022-12-1532.2531.87↓$0.38 (-1.16%)31.8732.25611
2022-12-1432.5432.54↓$0.00 (0.00%)32.5432.56350
2022-12-1332.7532.68↓$0.07 (-0.21%)32.5932.777.11K
2022-12-1232.6632.66↑$0.00 (0.00%)32.6632.6615
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$KLCD holding unfortunately lol

0 Like Report
aussie713

$KLCD might get a sell off today

0 Like Report
145zip

$KLCD Short again!! 😀 😀

0 Like Report
a

$KLCD recovery hasn’t even started yet.. imo

0 Like Report
a

$KLCD Getting ready for market open.

0 Like Report
kairaae

$KLCD I do it for the thrills!

0 Like Report