KFA Mount Lucas Index Strategy ETF (KMLM) Historical Stock Data
30.99 ↑0.18 (0.57%)
As of April 25, 2024, 3:33pm EST.
Historical Data
In the past 30 trading days, KMLM is up 0.05% a day on average. There have been 17 days where KFA Mount Lucas Index Strategy ETF closed green and 13 days where KMLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 30.97 | 30.99 | ↑$0.02 (0.05%) | 30.81 | 31.05 | 52.30K |
| 2024-04-24 | 30.69 | 30.81 | ↑$0.12 (0.39%) | 30.69 | 30.95 | 24.24K |
| 2024-04-23 | 30.76 | 30.68 | ↓$0.08 (-0.26%) | 30.51 | 30.78 | 56.83K |
| 2024-04-22 | 31.10 | 30.86 | ↓$0.24 (-0.77%) | 30.75 | 31.10 | 151.93K |
| 2024-04-19 | 31.24 | 31.10 | ↓$0.14 (-0.44%) | 30.95 | 31.25 | 35.74K |
| 2024-04-18 | 31.06 | 31.20 | ↑$0.14 (0.45%) | 30.95 | 31.20 | 52.27K |
| 2024-04-17 | 31.21 | 31.06 | ↓$0.15 (-0.48%) | 31.05 | 31.40 | 31.66K |
| 2024-04-16 | 31.35 | 31.28 | ↓$0.07 (-0.22%) | 31.16 | 31.40 | 187.56K |
| 2024-04-15 | 31.26 | 31.34 | ↑$0.08 (0.26%) | 30.96 | 31.35 | 212.30K |
| 2024-04-12 | 31.05 | 30.88 | ↓$0.17 (-0.55%) | 30.87 | 31.16 | 81.69K |
| 2024-04-11 | 30.76 | 30.85 | ↑$0.09 (0.29%) | 30.67 | 30.93 | 67.63K |
| 2024-04-10 | 30.44 | 30.69 | ↑$0.25 (0.82%) | 30.43 | 30.79 | 69.91K |
| 2024-04-09 | 30.48 | 30.44 | ↓$0.04 (-0.13%) | 30.29 | 30.50 | 247.34K |
| 2024-04-08 | 30.36 | 30.37 | ↑$0.01 (0.03%) | 30.22 | 30.50 | 67.98K |
| 2024-04-05 | 30.36 | 30.36 | ↑$0.00 (0.00%) | 30.35 | 30.50 | 172.20K |
| 2024-04-04 | 30.59 | 30.35 | ↓$0.24 (-0.78%) | 30.21 | 30.59 | 184.87K |
| 2024-04-03 | 30.49 | 30.34 | ↓$0.15 (-0.49%) | 30.14 | 30.50 | 183.10K |
| 2024-04-02 | 30.14 | 30.36 | ↑$0.22 (0.73%) | 30.05 | 30.37 | 109.91K |
| 2024-04-01 | 29.90 | 30.19 | ↑$0.29 (0.97%) | 29.84 | 30.25 | 332.12K |
| 2024-03-28 | 30.00 | 29.89 | ↓$0.11 (-0.37%) | 29.72 | 30.00 | 99.55K |
| 2024-03-27 | 29.77 | 29.97 | ↑$0.20 (0.67%) | 29.77 | 30.00 | 42.07K |
| 2024-03-26 | 29.82 | 29.79 | ↓$0.03 (-0.10%) | 29.67 | 29.92 | 60.93K |
| 2024-03-25 | 29.81 | 29.92 | ↑$0.11 (0.37%) | 29.68 | 29.98 | 129.95K |
| 2024-03-22 | 29.72 | 29.79 | ↑$0.07 (0.24%) | 29.72 | 29.87 | 58.18K |
| 2024-03-21 | 29.71 | 29.72 | ↑$0.01 (0.03%) | 29.67 | 29.90 | 46.29K |
| 2024-03-20 | 29.98 | 29.80 | ↓$0.18 (-0.60%) | 29.73 | 30.00 | 436.08K |
| 2024-03-19 | 29.85 | 29.90 | ↑$0.05 (0.17%) | 29.81 | 29.98 | 34.40K |
| 2024-03-18 | 29.65 | 29.85 | ↑$0.20 (0.67%) | 29.65 | 29.96 | 48.81K |
| 2024-03-15 | 29.70 | 29.65 | ↓$0.05 (-0.17%) | 29.55 | 29.79 | 43.36K |
| 2024-03-14 | 29.29 | 29.54 | ↑$0.25 (0.85%) | 29.29 | 29.66 | 64.95K |
Create an account or log in to view more rows.
$KMLM is it time?
$KMLM Buying more on Monday lets go
$KMLM how low can she go
$KMLM diversified
$KMLM to the moon!
$KMLM never selling
$KMLM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$KMLM This stock is the golden ticket.
$KMLM let’s buy NOW!!!
$KMLM C'mon
do a spike!!