Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Etf Ticker Symbol | Market | Type |
|---|---|---|---|
| KFA Mount Lucas Managed Futures Index Strategy ETF | KMLM | AMEX | Exchange Traded Fund |
| Price Change | Change Percent | Etf Price | Last Traded
|
|
|---|---|---|---|---|
| -0.02 | -0.07% | 28.75 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 28.92 | 28.76 | 28.9291 | 28.75 | 28.77 |
KMLM Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.65 | 29.68 | 28.6749 | 29.03 | 97,845 | -0.90 | -3.04% |
| 1 Month | 29.56 | 29.98 | 28.6749 | 29.41 | 98,438 | -0.81 | -2.74% |
| 3 Months | 29.70 | 31.40 | 28.6749 | 30.04 | 107,522 | -0.95 | -3.20% |
| 6 Months | 29.40 | 31.40 | 28.05 | 29.38 | 113,153 | -0.65 | -2.21% |
| 1 Year | 30.95 | 32.99 | 28.05 | 30.26 | 104,703 | -2.20 | -7.11% |
| 3 Years | 29.93 | 40.46 | 26.49 | 32.40 | 93,330 | -1.18 | -3.94% |
| 5 Years | 25.01 | 40.46 | 25.01 | 32.40 | 82,183 | 3.74 | 14.95% |
KMLM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 28.75 | -0.02 | -0.07% | 28.92 | 28.9291 | 28.75 | 185,073 |
| Jun 06 2024 | 28.77 | -0.05 | -0.17% | 28.82 | 28.90 | 28.6749 | 100,654 |
| Jun 05 2024 | 28.82 | -0.09 | -0.31% | 29.04 | 29.04 | 28.7501 | 93,097 |
| Jun 04 2024 | 28.91 | -0.28 | -0.96% | 29.10 | 29.10 | 28.835 | 134,615 |
| Jun 03 2024 | 29.19 | -0.41 | -1.39% | 29.36 | 29.4932 | 29.1585 | 70,887 |
| May 31 2024 | 29.60 | -0.08 | -0.27% | 29.65 | 29.68 | 29.48 | 89,455 |
| May 30 2024 | 29.68 | -0.25 | -0.84% | 29.62 | 29.8299 | 29.5901 | 96,041 |
| May 29 2024 | 29.93 | 0.49 | 1.66% | 29.63 | 29.98 | 29.53 | 329,049 |
| May 28 2024 | 29.44 | 0.20 | 0.68% | 29.17 | 29.5051 | 29.17 | 95,572 |
| May 24 2024 | 29.2401 | 0.10 | 0.34% | 29.20 | 29.35 | 29.16 | 56,067 |
| May 23 2024 | 29.14 | 0.03 | 0.10% | 28.99 | 29.235 | 28.8625 | 96,111 |
| May 22 2024 | 29.11 | -0.26 | -0.89% | 29.34 | 29.3494 | 29.0101 | 76,924 |
| May 21 2024 | 29.37 | 0.01 | 0.03% | 29.43 | 29.46 | 29.16 | 80,463 |
| May 20 2024 | 29.36 | -0.16 | -0.54% | 29.77 | 29.77 | 29.255 | 70,225 |
| May 17 2024 | 29.52 | 0.15 | 0.51% | 29.56 | 29.68 | 29.38 | 62,315 |
| May 16 2024 | 29.37 | 0.01 | 0.03% | 29.26 | 29.48 | 29.1201 | 194,180 |
| May 15 2024 | 29.36 | -0.29 | -0.98% | 29.47 | 29.5199 | 29.143 | 77,640 |
| May 14 2024 | 29.65 | -0.08 | -0.27% | 29.70 | 29.7606 | 29.57 | 43,882 |
| May 13 2024 | 29.73 | -0.03 | -0.10% | 29.72 | 29.85 | 29.53 | 41,595 |
| May 10 2024 | 29.76 | 0.09 | 0.32% | 29.56 | 29.90 | 29.56 | 66,989 |
| May 09 2024 | 29.6652 | -0.16 | -0.55% | 29.67 | 29.85 | 29.65 | 72,587 |
| May 08 2024 | 29.83 | 0.33 | 1.12% | 29.60 | 29.9099 | 29.60 | 106,155 |
