KMLM - KFA Mount Lucas Managed Futures Index Strategy ETF Historical Prices & Data

KFA Mount Lucas Managed Futures Index Strategy ETF Historical Rates

Frequency

Daily

From Apr 5, 2024 to May 5, 2024

Date	High	Low	Open	Close	% Change
May 3, 2024	29.87	29.52	29.52	29.67	0.51%
May 2, 2024	30.73	30.14	30.73	30.22	-1.67%
May 1, 2024	31.19	30.74	30.85	30.95	0.32%
Apr 30, 2024	31.16	30.76	30.84	31.14	0.97%
Apr 29, 2024	31.06	30.63	31.06	30.80	-0.84%
Apr 26, 2024	31.23	30.95	31.23	31.11	-0.38%
Apr 25, 2024	31.05	30.81	30.97	30.99	0.05%
Apr 24, 2024	30.95	30.69	30.69	30.81	0.39%
Apr 23, 2024	30.78	30.51	30.76	30.68	-0.26%
Apr 22, 2024	31.10	30.75	31.10	30.86	-0.77%
Apr 19, 2024	31.25	30.95	31.24	31.10	-0.44%
Apr 18, 2024	31.20	30.95	31.06	31.20	0.45%
Apr 17, 2024	31.40	31.05	31.21	31.06	-0.48%
Apr 16, 2024	31.40	31.16	31.35	31.28	-0.22%
Apr 15, 2024	31.35	30.96	31.26	31.34	0.26%
Apr 12, 2024	31.16	30.87	31.05	30.88	-0.55%
Apr 11, 2024	30.98	30.67	30.76	30.85	0.29%
Apr 10, 2024	30.80	30.43	30.44	30.69	0.82%
Apr 9, 2024	30.50	30.29	30.48	30.44	-0.13%
Apr 8, 2024	30.50	30.22	30.36	30.37	0.03%
Apr 5, 2024	30.50	30.35	30.36	30.36	0.00%

Highest:31.40

Lowest:29.52

Average:30.80

Difference:-0.69

% Change:-2.27%

Data Vendor: Xignite Logo

ETFs