Lument Finance Trust Inc Historical Data - LFT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.11	4.04411764706	2.72	2.839	2.7011	117526	2.78662509	CS
4	0.1	3.663003663	2.73	2.839	2.625	79945	2.74896523	CS
12	0.08	2.90909090909	2.75	2.839	2.39	104081	2.65742815	CS
26	0.16	5.9925093633	2.67	2.839	2.32	99973	2.61872867	CS
52	0.49	20.9401709402	2.34	2.839	2.22	102591	2.55177265	CS
156	0.05	1.79856115108	2.78	2.95	1.53	73292	2.40187632	CS
260	-16.1	-85.0501848917	18.93	18.93	1.53	67359	2.83437437	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1742510400	2.82	0.03	1.08	2.81	2.83	2.7174	259281
1742424000	2.79	0.04	1.45	2.77	2.79	2.73	113048
1742337600	2.75	0.01	0.36	2.72	2.7599999	2.71	44675
1742251200	2.74	-0.01	-0.36	2.7599999	2.77	2.73	114959
1741992000	2.75	0.04	1.48	2.72	2.7573	2.7011	55667
1741905600	2.71	0.03	1.12	2.66	2.73	2.66	36615
1741819200	2.68	0	0.00	2.7	2.7	2.65	31251
1741732800	2.68	-0.02	-0.74	2.74	2.745	2.625	108148
1741646400	2.7	-0.05	-1.82	2.75	2.75	2.68	59853
1741390800	2.75	0.05	1.85	2.7	2.75	2.685	59928
1741304400	2.7	-0.03	-1.10	2.73	2.73	2.6508	53764
1741218000	2.73	0	0.00	2.73	2.8	2.71	92281
1741131600	2.73	-0.01	-0.36	2.74	2.7489	2.68	97681
1741045200	2.74	-0.05	-1.79	2.8	2.8	2.71	82699
1740786000	2.79	0.03	1.09	2.77	2.79	2.7594	78342
1740699600	2.7599999	0.01	0.36	2.77	2.77	2.73	49044
1740613200	2.75	0.01	0.36	2.74	2.7599999	2.73	47677
1740526800	2.74	0.03	1.11	2.75	2.75	2.7	72772
1740440400	2.71	-0.02	-0.73	2.73	2.73	2.69	85952
1740181200	2.73	-0.01	-0.36	2.73	2.745	2.7	55260
1740094800	2.74	0.01	0.37	2.74	2.75	2.7	63435
1740008400	2.73	0	0.00	2.72	2.73	2.68	142630
1739922000	2.73	0.01	0.37	2.73	2.75	2.7049	59838
1739576400	2.72	0	0.00	2.7	2.73	2.7	58772
1739490000	2.72	0.04	1.49	2.69	2.74	2.67	113283
1739403600	2.68	-0.02	-0.74	2.68	2.71	2.68	74753
1739317200	2.7	-0.02	-0.74	2.7	2.7097	2.69	42595
1739230800	2.72	0.01	0.37	2.71	2.72	2.7001	107888
1738971600	2.71	0.01	0.37	2.72	2.73	2.69	147007
1738885200	2.7	0	0.00	2.7	2.705	2.66	72889
1738798800	2.7	0.02	0.75	2.69	2.72	2.6589	161606
1738712400	2.68	0.07	2.68	2.62	2.68	2.6	129289
1738626000	2.61	-0.05	-1.88	2.61	2.65	2.6	54033
1738366800	2.66	0.06	2.31	2.6	2.66	2.6	84431
1738280400	2.6	0	0.00	2.6	2.62	2.5999	50091
1738194000	2.6	0.01	0.39	2.6	2.6	2.56	46995
1738107600	2.59	-0.02	-0.77	2.61	2.61	2.565	49647
1738021200	2.61	0.01	0.38	2.61	2.6437	2.57	65090
1737762000	2.6	0.01	0.39	2.57	2.6099	2.57	46624
1737675600	2.59	0	0.00	2.59	2.59	2.59	0
1737589200	2.59	-0.05	-1.89	2.64	2.65	2.58	61744
1737502800	2.64	0.06	2.33	2.57	2.67	2.57	126758
1737157200	2.58	-0.03	-1.15	2.63	2.63	2.5299999	127825
1737070800	2.61	0.02	0.77	2.58	2.64	2.57	95805
1736984400	2.59	0.04	1.57	2.61	2.61	2.52	107499
1736898000	2.55	0.14	5.81	2.46	2.565	2.43	190016
1736811600	2.41	-0.01	-0.41	2.45	2.4799	2.39	61213
1736552400	2.42	-0.05	-2.02	2.46	2.46	2.402	145901
1736379600	2.47	-0.11	-4.26	2.56	2.56	2.44	240786
1736293200	2.58	0.06	2.38	2.52	2.5898	2.4812	164313
1736206800	2.52	-0.08	-3.08	2.58	2.58	2.52	151247
1735947600	2.6	0.03	1.17	2.56	2.62	2.5299999	245375
1735861200	2.57	-0.01	-0.39	2.56	2.585	2.515	240912
1735688400	2.58	-0.15	-5.49	2.6	2.61	2.55	186107
1735602000	2.73	-0.03	-1.09	2.74	2.7508	2.7	213662
1735342800	2.7599999	0.02	0.73	2.75	2.7599999	2.715	195518
1735256400	2.74	0	0.00	2.75	2.75	2.6501	194904
1735077840	2.74	-0.01	-0.36	2.75	2.75	2.71	73813
1734997200	2.75	0	0.00	2.75	2.75	2.6107999	196584

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lument Finance Trust Inc (LFT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Lument Finance Trust Inc (LFT) Historical

Lument Finance Trust Inc (LFT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free