KFA Mount Lucas Index Strategy ETF (KMLM) Historical Stock Data
28.38 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, KMLM is up 0.07% a day on average. There have been 18 days where KFA Mount Lucas Index Strategy ETF closed green and 12 days where KMLM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 28.42 | 28.38 | ↓$0.04 (-0.14%) | 28.30 | 28.42 | 69.61K |
| 2024-12-23 | 28.46 | 28.43 | ↓$0.03 (-0.11%) | 28.33 | 28.51 | 149.88K |
| 2024-12-20 | 28.46 | 28.20 | ↓$0.26 (-0.91%) | 28.18 | 28.48 | 176.30K |
| 2024-12-19 | 28.49 | 28.59 | ↑$0.10 (0.35%) | 28.40 | 28.59 | 140.63K |
| 2024-12-18 | 28.13 | 28.45 | ↑$0.32 (1.14%) | 27.98 | 28.52 | 220.82K |
| 2024-12-17 | 28.17 | 28.09 | ↓$0.08 (-0.28%) | 28.04 | 28.21 | 73.73K |
| 2024-12-16 | 28.09 | 28.16 | ↑$0.07 (0.25%) | 28.09 | 28.23 | 189.14K |
| 2024-12-13 | 28.04 | 28.08 | ↑$0.04 (0.14%) | 28.03 | 28.17 | 132.58K |
| 2024-12-12 | 27.92 | 27.95 | ↑$0.03 (0.11%) | 27.85 | 28.02 | 57.02K |
| 2024-12-11 | 27.92 | 27.94 | ↑$0.01 (0.05%) | 27.81 | 27.98 | 32.87K |
| 2024-12-10 | 27.82 | 27.90 | ↑$0.08 (0.29%) | 27.82 | 28.01 | 165.39K |
| 2024-12-09 | 27.76 | 27.82 | ↑$0.06 (0.22%) | 27.67 | 27.90 | 65.75K |
| 2024-12-06 | 27.82 | 27.98 | ↑$0.16 (0.58%) | 27.72 | 27.98 | 61.03K |
| 2024-12-05 | 27.69 | 27.68 | ↓$0.01 (-0.02%) | 27.62 | 27.82 | 52.33K |
| 2024-12-04 | 27.95 | 27.90 | ↓$0.05 (-0.18%) | 27.78 | 27.95 | 50.92K |
| 2024-12-03 | 27.63 | 27.81 | ↑$0.18 (0.65%) | 27.57 | 27.81 | 74.34K |
| 2024-12-02 | 27.75 | 27.70 | ↓$0.05 (-0.18%) | 27.64 | 27.91 | 656.57K |
| 2024-11-29 | 27.59 | 27.51 | ↓$0.08 (-0.29%) | 27.47 | 27.61 | 47.97K |
| 2024-11-27 | 27.80 | 27.73 | ↓$0.07 (-0.25%) | 27.66 | 27.80 | 125.23K |
| 2024-11-26 | 27.73 | 27.77 | ↑$0.04 (0.14%) | 27.67 | 27.89 | 67.16K |
| 2024-11-25 | 27.66 | 27.66 | ↑$0.00 (0.00%) | 27.60 | 27.75 | 242.49K |
| 2024-11-22 | 27.83 | 27.84 | ↑$0.01 (0.04%) | 27.80 | 27.96 | 29.66K |
| 2024-11-21 | 27.61 | 27.70 | ↑$0.09 (0.33%) | 27.58 | 27.79 | 79.24K |
| 2024-11-20 | 28.01 | 27.91 | ↓$0.10 (-0.36%) | 27.82 | 28.02 | 55.51K |
| 2024-11-19 | 27.90 | 27.97 | ↑$0.07 (0.25%) | 27.81 | 28.01 | 65.18K |
| 2024-11-18 | 28.30 | 27.97 | ↓$0.33 (-1.17%) | 27.95 | 28.30 | 128.25K |
| 2024-11-15 | 28.45 | 28.35 | ↓$0.10 (-0.35%) | 28.23 | 28.46 | 39.21K |
| 2024-11-14 | 28.10 | 28.47 | ↑$0.37 (1.32%) | 28.10 | 28.47 | 49.44K |
| 2024-11-13 | 28.05 | 28.10 | ↑$0.05 (0.18%) | 28.01 | 28.21 | 87.34K |
| 2024-11-12 | 27.95 | 28.06 | ↑$0.11 (0.39%) | 27.94 | 28.11 | 38.31K |
Create an account or log in to view more rows.
$KMLM almost go time
$KMLM hmm...
$KMLM Beautiful!! 😀
$KMLM to the moon
$KMLM whelp. you win this round. goodluck
$KMLM Stair stepping nicely
$KMLM is it time?
$KMLM Buying more on Monday lets go
$KMLM how low can she go
$KMLM diversified