KFA Mount Lucas Strategy ETF (KMLM)
29.37
+0.01
(+0.03%)
USD |
NYSEARCA |
May 16, 16:00
KMLM Price: 29.37 for May 16, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 16, 2024 | 29.26 | 29.48 | 29.12 | 29.37 | 194578.0 |
May 15, 2024 | 29.47 | 29.52 | 29.14 | 29.36 | 77640.00 |
May 14, 2024 | 29.68 | 29.76 | 29.57 | 29.65 | 43882.00 |
May 13, 2024 | 29.72 | 29.85 | 29.53 | 29.73 | 41595.00 |
May 10, 2024 | 29.56 | 29.90 | 29.56 | 29.76 | 66989.00 |
May 09, 2024 | 29.67 | 29.85 | 29.65 | 29.67 | 72587.00 |
May 08, 2024 | 29.60 | 29.91 | 29.60 | 29.83 | 106155.0 |
May 07, 2024 | 29.60 | 29.60 | 29.31 | 29.50 | 71920.00 |
May 06, 2024 | 29.75 | 29.91 | 29.41 | 29.55 | 367981.0 |
May 03, 2024 | 29.52 | 29.87 | 29.52 | 29.67 | 53040.00 |
May 02, 2024 | 30.73 | 30.73 | 30.14 | 30.22 | 84473.00 |
May 01, 2024 | 30.85 | 31.19 | 30.74 | 30.95 | 51703.00 |
Apr 30, 2024 | 30.84 | 31.16 | 30.76 | 31.14 | 81463.00 |
Apr 29, 2024 | 31.06 | 31.06 | 30.63 | 30.80 | 98528.00 |
Apr 26, 2024 | 31.23 | 31.23 | 30.95 | 31.11 | 66238.00 |
Apr 25, 2024 | 30.97 | 31.05 | 30.81 | 30.99 | 52298.00 |
Apr 24, 2024 | 30.69 | 30.95 | 30.69 | 30.81 | 24241.00 |
Apr 23, 2024 | 30.76 | 30.78 | 30.51 | 30.68 | 56817.00 |
Apr 22, 2024 | 31.10 | 31.10 | 30.75 | 30.86 | 151934.0 |
Apr 19, 2024 | 31.24 | 31.25 | 30.95 | 31.10 | 35742.00 |
Apr 18, 2024 | 31.06 | 31.20 | 30.95 | 31.20 | 52271.00 |
Apr 17, 2024 | 31.21 | 31.40 | 31.05 | 31.06 | 31661.00 |
Apr 16, 2024 | 31.35 | 31.40 | 31.16 | 31.28 | 187567.0 |
Apr 15, 2024 | 31.26 | 31.35 | 30.96 | 31.34 | 212283.0 |
Apr 12, 2024 | 31.05 | 31.16 | 30.87 | 30.88 | 81691.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
25.09
Minimum
Dec 02 2020
39.94
Maximum
Oct 14 2022
30.77
Average
29.87
Median
Jan 09 2023