KFA Mount Lucas Index Strategy ETF (KMLM) Historical Stock Data
25.91 ↓0.05 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMLM is down -0.09% a day on average. There have been 11 days where KFA Mount Lucas Index Strategy ETF closed green and 19 days where KMLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.96 | 25.91 | ↓$0.05 (-0.21%) | 25.87 | 25.98 | 23.46K |
| 2025-12-23 | 26.00 | 25.96 | ↓$0.05 (-0.17%) | 25.87 | 26.00 | 145.13K |
| 2025-12-22 | 26.04 | 25.99 | ↓$0.05 (-0.19%) | 25.90 | 26.04 | 153.25K |
| 2025-12-19 | 27.18 | 27.07 | ↓$0.11 (-0.40%) | 27.07 | 27.24 | 32.81K |
| 2025-12-18 | 27.14 | 27.18 | ↑$0.04 (0.15%) | 27.00 | 27.18 | 98.07K |
| 2025-12-17 | 27.05 | 27.00 | ↓$0.05 (-0.18%) | 26.99 | 27.06 | 29.98K |
| 2025-12-16 | 27.03 | 26.99 | ↓$0.05 (-0.17%) | 26.97 | 27.09 | 24.40K |
| 2025-12-15 | 27.04 | 26.97 | ↓$0.07 (-0.26%) | 26.96 | 27.08 | 75.57K |
| 2025-12-12 | 27.00 | 26.93 | ↓$0.07 (-0.28%) | 26.85 | 27.02 | 65.51K |
| 2025-12-11 | 26.85 | 27.01 | ↑$0.16 (0.60%) | 26.85 | 27.02 | 149.56K |
| 2025-12-10 | 26.70 | 26.77 | ↑$0.07 (0.26%) | 26.65 | 26.78 | 62.08K |
| 2025-12-09 | 26.70 | 26.73 | ↑$0.03 (0.11%) | 26.62 | 26.73 | 57.08K |
| 2025-12-08 | 26.45 | 26.65 | ↑$0.20 (0.76%) | 26.42 | 26.65 | 35.31K |
| 2025-12-05 | 26.63 | 26.50 | ↓$0.13 (-0.47%) | 26.50 | 26.63 | 43.07K |
| 2025-12-04 | 26.70 | 26.60 | ↓$0.10 (-0.37%) | 26.58 | 26.76 | 37.27K |
| 2025-12-03 | 26.82 | 26.69 | ↓$0.14 (-0.50%) | 26.67 | 26.82 | 54.13K |
| 2025-12-02 | 26.70 | 26.56 | ↓$0.14 (-0.52%) | 26.53 | 26.70 | 102.55K |
| 2025-12-01 | 26.71 | 26.62 | ↓$0.09 (-0.34%) | 26.62 | 26.72 | 90.47K |
| 2025-11-28 | 26.71 | 26.71 | ↑$0.00 (0.00%) | 26.65 | 26.74 | 34.68K |
| 2025-11-26 | 26.59 | 26.67 | ↑$0.07 (0.28%) | 26.52 | 26.69 | 91.98K |
| 2025-11-25 | 26.58 | 26.54 | ↓$0.04 (-0.15%) | 26.47 | 26.58 | 45.12K |
| 2025-11-24 | 26.40 | 26.40 | ↑$0.00 (0.00%) | 26.26 | 26.48 | 95.27K |
| 2025-11-21 | 26.36 | 26.40 | ↑$0.04 (0.15%) | 26.32 | 26.44 | 57.94K |
| 2025-11-20 | 26.59 | 26.45 | ↓$0.14 (-0.54%) | 26.42 | 26.62 | 91.30K |
| 2025-11-19 | 26.50 | 26.47 | ↓$0.04 (-0.13%) | 26.43 | 26.57 | 112.08K |
| 2025-11-18 | 26.57 | 26.63 | ↑$0.06 (0.23%) | 26.55 | 26.70 | 74.66K |
| 2025-11-17 | 26.57 | 26.54 | ↓$0.03 (-0.11%) | 26.44 | 26.57 | 71.03K |
| 2025-11-14 | 26.47 | 26.59 | ↑$0.12 (0.45%) | 26.45 | 26.59 | 109.43K |
| 2025-11-13 | 26.78 | 26.64 | ↓$0.14 (-0.52%) | 26.52 | 26.78 | 75.56K |
| 2025-11-12 | 26.80 | 26.72 | ↓$0.08 (-0.30%) | 26.65 | 26.80 | 116.69K |
Create an account or log in to view more rows.
$KMLM I do it for the thrills!
$KMLM low volume today isn’t necessarily a bad thing
$KMLM the greatest stock of all time
will not bow to the shorts
oh yeah
$KMLM bear trap
$KMLM almost go time
$KMLM hmm...
$KMLM Beautiful!! 😀
$KMLM to the moon
$KMLM whelp. you win this round. goodluck
$KMLM Stair stepping nicely