KFA Mount Lucas Managed Futures Index Strategy ETF (KMLM)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.4014014014 | 29.97 | 30.042 | 29.53 | 67203 | 29.82690152 | SP |
| 4 | 0.93 | 3.24947589099 | 28.62 | 30.042 | 28.62 | 200099 | 29.34907498 | SP |
| 12 | -1.29 | -4.18287937743 | 30.84 | 31.1899 | 28.3265 | 140046 | 29.31097707 | SP |
| 26 | 0.82 | 2.85415941525 | 28.73 | 31.4 | 28.05 | 118562 | 29.46816142 | SP |
| 52 | -1.04 | -3.39980385747 | 30.59 | 32.99 | 28.05 | 109198 | 29.99125147 | SP |
| 156 | 0.89 | 3.10537334264 | 28.66 | 40.46 | 26.49 | 99190 | 32.1704454 | SP |
| 260 | 4.54 | 18.1527389044 | 25.01 | 40.46 | 25.01 | 85449 | 32.1651124 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 29.55 | -0.19 | -0.64 | 29.6 | 29.6999 | 29.53 | 81638 |
| 1721428200 | 29.74 | -0.17 | -0.57 | 29.9 | 29.9588 | 29.74 | 82583 |
| 1721341800 | 29.91 | -0.05 | -0.17 | 29.9 | 30.03 | 29.86 | 53003 |
| 1721255400 | 29.96 | -0.03 | -0.10 | 30 | 30.042 | 29.81 | 72617 |
| 1721169000 | 29.99 | 0 | 0.00 | 29.97 | 29.9983 | 29.91 | 66317 |
| 1721082600 | 29.99 | 0.23 | 0.79 | 29.85 | 30 | 29.8105 | 50710 |
| 1720823400 | 29.755 | 0.05 | 0.19 | 29.9 | 29.96 | 29.72 | 130075 |
| 1720737000 | 29.7 | -0.1 | -0.34 | 29.54 | 29.76 | 29.54 | 42307 |
| 1720650600 | 29.8 | 0.2 | 0.68 | 29.63 | 29.84 | 29.6 | 56571 |
| 1720564200 | 29.6 | 0.01 | 0.03 | 29.6 | 29.78 | 29.5001 | 67760 |
| 1720477800 | 29.59 | 0.12 | 0.41 | 29.5 | 29.69 | 29.5 | 82092 |
| 1720218600 | 29.47 | 0.22 | 0.75 | 29.48 | 29.5599 | 29.26 | 74479 |
| 1720040640 | 29.25 | -0.01 | -0.03 | 29.23 | 29.45 | 29.19 | 36938 |
| 1719959400 | 29.26 | -0.06 | -0.20 | 29.21 | 29.32 | 29.17 | 2467421 |
| 1719873000 | 29.32 | 0.38 | 1.30 | 29.57 | 29.57 | 29.21 | 153427 |
| 1719613800 | 28.944 | 0 | 0.00 | 28.944 | 28.944 | 28.944 | 0 |
| 1719527400 | 28.944 | -0.03 | -0.09 | 28.99 | 28.99 | 28.8528 | 113533 |
| 1719441000 | 28.97 | 0.15 | 0.52 | 29.01 | 29.01 | 28.837 | 65016 |
| 1719354600 | 28.82 | 0.21 | 0.73 | 28.62 | 28.823 | 28.62 | 28428 |
| 1719268200 | 28.61 | -0.24 | -0.83 | 28.85 | 28.851 | 28.6001 | 65410 |
| 1719009000 | 28.85 | -0.02 | -0.07 | 29 | 29 | 28.63 | 76004 |
| 1718922600 | 28.87 | 0.32 | 1.12 | 28.86 | 28.87 | 28.57 | 182332 |
| 1718749800 | 28.55 | -0.12 | -0.42 | 28.81 | 28.81 | 28.45 | 158812 |
| 1718663400 | 28.67 | 0.18 | 0.63 | 28.76 | 28.7899 | 28.52 | 152036 |
| 1718404200 | 28.49 | 0 | 0.00 | 28.67 | 28.67 | 28.3265 | 81728 |
| 1718317800 | 28.49 | -0.17 | -0.59 | 28.58 | 28.6699 | 28.41 | 101691 |
| 1718231400 | 28.66 | -0.14 | -0.49 | 28.65 | 28.6697 | 28.47 | 149091 |
| 1718145000 | 28.8 | -0.16 | -0.55 | 28.92 | 28.95 | 28.75 | 68166 |
| 1718058600 | 28.96 | 0.21 | 0.73 | 28.85 | 28.99 | 28.8 | 211812 |
| 1717799400 | 28.75 | -0.02 | -0.07 | 28.92 | 28.9291 | 28.75 | 185073 |
| 1717713000 | 28.77 | -0.05 | -0.17 | 28.82 | 28.9 | 28.6749 | 100654 |
| 1717626600 | 28.82 | -0.09 | -0.31 | 29.04 | 29.04 | 28.7501 | 93097 |
| 1717540200 | 28.91 | -0.28 | -0.96 | 29.1 | 29.1 | 28.835 | 134615 |
| 1717453800 | 29.19 | -0.41 | -1.39 | 29.36 | 29.4932 | 29.1585 | 70887 |
| 1717194600 | 29.6 | -0.08 | -0.27 | 29.65 | 29.68 | 29.48 | 89455 |
| 1717108200 | 29.68 | -0.25 | -0.84 | 29.62 | 29.8299 | 29.5901 | 96041 |
| 1717021800 | 29.93 | 0.49 | 1.66 | 29.63 | 29.98 | 29.53 | 329049 |
| 1716935400 | 29.44 | 0.2 | 0.68 | 29.17 | 29.5051 | 29.17 | 95572 |
| 1716589800 | 29.2401 | 0.1 | 0.34 | 29.2 | 29.35 | 29.16 | 56067 |
| 1716503400 | 29.14 | 0.03 | 0.10 | 28.99 | 29.235 | 28.8625 | 96111 |
| 1716417000 | 29.11 | -0.26 | -0.89 | 29.34 | 29.3494 | 29.0101 | 76924 |
| 1716330600 | 29.37 | 0.01 | 0.03 | 29.43 | 29.46 | 29.16 | 80463 |
| 1716244200 | 29.36 | -0.16 | -0.54 | 29.77 | 29.77 | 29.255 | 70225 |
| 1715985000 | 29.52 | 0.15 | 0.51 | 29.56 | 29.68 | 29.38 | 62315 |
| 1715898600 | 29.37 | 0.01 | 0.03 | 29.26 | 29.48 | 29.1201 | 194180 |
| 1715812200 | 29.36 | -0.29 | -0.98 | 29.47 | 29.5199 | 29.143 | 77640 |
| 1715725800 | 29.65 | -0.08 | -0.27 | 29.7 | 29.7606 | 29.57 | 43882 |
| 1715639400 | 29.73 | -0.03 | -0.10 | 29.72 | 29.85 | 29.53 | 41595 |
| 1715380200 | 29.76 | 0.09 | 0.32 | 29.56 | 29.9 | 29.56 | 66989 |
| 1715293800 | 29.6652 | -0.16 | -0.55 | 29.67 | 29.85 | 29.65 | 72587 |
| 1715207400 | 29.83 | 0.33 | 1.12 | 29.6 | 29.9099 | 29.6 | 106155 |
| 1715121000 | 29.5 | -0.05 | -0.17 | 29.6 | 29.6 | 29.31 | 69595 |
| 1715034600 | 29.55 | -0.12 | -0.40 | 29.75 | 29.9103 | 29.4101 | 367981 |
| 1714775400 | 29.67 | -0.55 | -1.81 | 29.52 | 29.87 | 29.52 | 53040 |
| 1714689000 | 30.216 | -0.73 | -2.37 | 30.73 | 30.73 | 30.14 | 84474 |
| 1714602600 | 30.95 | -0.19 | -0.61 | 30.85 | 31.1899 | 30.7375 | 51703 |
| 1714516200 | 31.1403 | 0.34 | 1.10 | 30.84 | 31.16 | 30.76 | 81473 |
| 1714429800 | 30.8 | -0.31 | -1.00 | 31.06 | 31.0636 | 30.63 | 98528 |
| 1714170600 | 31.11 | 0.12 | 0.40 | 31.23 | 31.23 | 30.95 | 66238 |
| 1714084200 | 30.9859 | 0.18 | 0.57 | 31.06 | 31.06 | 30.8101 | 52298 |
| 1713997800 | 30.81 | 0.13 | 0.42 | 30.69 | 30.9473 | 30.69 | 24241 |
| 1713911400 | 30.68 | -0.18 | -0.58 | 30.76 | 30.7799 | 30.51 | 56507 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
