KFA Large Cap Quality Dividend Index ETF (KLCD) Historical Stock Data
29.30 ↑0.00 (0.00%)
As of December 20, 2022, 3:19pm EST.
Historical Data
In the past 30 trading days, KLCD is up 0.34% 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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-02-01 | 28.61 | 29.30 | ↑$0.69 (2.39%) | 28.61 | 29.30 | 350 |
2023-01-31 | 29.29 | 29.30 | ↑$0.01 (0.02%) | 29.29 | 29.30 | 441 |
2023-01-30 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.30 | 29.30 | 16 |
2023-01-26 | 29.30 | 29.30 | ↑$0.00 (0.00%) | 29.30 | 29.30 | 5 |
2023-01-24 | 29.24 | 29.31 | ↑$0.08 (0.27%) | 29.21 | 29.31 | 500 |
2023-01-20 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.97 | 28.97 | 259 |
2023-01-19 | 28.77 | 28.72 | ↓$0.05 (-0.19%) | 28.72 | 28.77 | 101 |
2023-01-18 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.97 | 28.97 | 101 |
2023-01-17 | 29.46 | 29.46 | ↑$0.00 (0.00%) | 29.46 | 29.46 | 13 |
2023-01-13 | 29.49 | 29.60 | ↑$0.11 (0.38%) | 29.49 | 29.60 | 513 |
2023-01-12 | 29.37 | 29.51 | ↑$0.14 (0.47%) | 29.37 | 29.51 | 1.64K |
2023-01-11 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.48 | 29.48 | 4 |
2023-01-10 | 29.10 | 29.22 | ↑$0.12 (0.43%) | 29.10 | 29.22 | 102 |
2023-01-09 | 26.90 | 29.10 | ↑$2.20 (8.19%) | 26.90 | 29.13 | 482 |
2023-01-06 | 28.74 | 29.24 | ↑$0.50 (1.73%) | 28.74 | 29.24 | 1.67K |
2023-01-05 | 28.87 | 28.58 | ↓$0.29 (-0.99%) | 28.55 | 28.87 | 2.86K |
2023-01-04 | 28.90 | 28.88 | ↓$0.02 (-0.08%) | 28.88 | 28.90 | 644 |
2023-01-03 | 28.84 | 28.77 | ↓$0.07 (-0.23%) | 28.70 | 28.84 | 1.09K |
2022-12-30 | 28.85 | 28.85 | ↓$0.00 (-0.01%) | 28.64 | 28.85 | 1.74K |
2022-12-29 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 130 |
2022-12-28 | 29.14 | 28.51 | ↓$0.63 (-2.17%) | 28.51 | 29.14 | 503 |
2022-12-27 | 31.89 | 31.95 | ↑$0.06 (0.19%) | 31.89 | 31.95 | 125 |
2022-12-23 | 31.82 | 31.88 | ↑$0.06 (0.19%) | 31.82 | 31.88 | 101 |
2022-12-22 | 31.51 | 31.66 | ↑$0.15 (0.48%) | 31.30 | 31.66 | 8.78K |
2022-12-20 | 31.38 | 31.52 | ↑$0.14 (0.46%) | 31.38 | 31.53 | 301 |
2022-12-19 | 31.45 | 31.44 | ↓$0.01 (-0.02%) | 31.44 | 31.45 | 130 |
2022-12-16 | 31.64 | 31.64 | ↑$0.00 (0.00%) | 31.64 | 31.64 | 186 |
2022-12-15 | 32.25 | 31.87 | ↓$0.38 (-1.16%) | 31.87 | 32.25 | 611 |
2022-12-14 | 32.54 | 32.54 | ↓$0.00 (0.00%) | 32.54 | 32.56 | 350 |
2022-12-13 | 32.75 | 32.68 | ↓$0.07 (-0.21%) | 32.59 | 32.77 | 7.11K |
Create an account or log in to view more rows.
$KLCD almost go time
$KLCD wtf is that dump
$KLCD they don’t want us to shine… But we gon shine…
$KLCD the catalyst we need !
$KLCD lmfao
lfg babies
$KLCD Now I'm worried....
$KLCD when is earnings
$KLCD we need one good push to moon this.
$KLCD very normal lol sike
$KLCD HODL!!!