KFA Mount Lucas Index Str... (KMLM)
AMEX: KMLM
· Real-Time Price · USD
26.82
-0.06 (-0.22%)
At close: Sep 10, 2025, 3:59 PM
26.80
-0.07%
After-hours: Sep 10, 2025, 07:13 PM EDT
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 26.94 | 26.96 | 26.79 | 26.88 | 26.88 | -0.07% | 90,059 |
| Sep 8, 2025 | 26.97 | 27.03 | 26.89 | 26.90 | 26.90 | 0.19% | 147,300 |
| Sep 5, 2025 | 26.81 | 26.95 | 26.81 | 26.85 | 26.85 | 0.07% | 55,045 |
| Sep 4, 2025 | 26.85 | 26.96 | 26.83 | 26.83 | 26.83 | -0.45% | 65,710 |
| Sep 3, 2025 | 26.94 | 26.97 | 26.88 | 26.95 | 26.95 | 0.04% | 24,626 |
| Sep 2, 2025 | 26.93 | 27.00 | 26.88 | 26.94 | 26.94 | 0.79% | 78,000 |
| Aug 29, 2025 | 26.77 | 26.89 | 26.67 | 26.73 | 26.73 | 0.34% | 107,138 |
| Aug 28, 2025 | 26.79 | 26.90 | 26.63 | 26.64 | 26.64 | -0.71% | 90,500 |
| Aug 27, 2025 | 26.84 | 26.90 | 26.66 | 26.83 | 26.83 | 0.15% | 23,241 |
| Aug 26, 2025 | 26.80 | 26.91 | 26.70 | 26.79 | 26.79 | -0.04% | 36,943 |
| Aug 25, 2025 | 26.02 | 26.91 | 26.02 | 26.80 | 26.80 | -0.22% | 125,126 |
| Aug 22, 2025 | 26.74 | 26.96 | 26.64 | 26.86 | 26.86 | 0.34% | 96,800 |
| Aug 21, 2025 | 26.72 | 26.77 | 26.60 | 26.77 | 26.77 | 0.11% | 27,332 |
| Aug 20, 2025 | 26.73 | 26.83 | 26.60 | 26.74 | 26.74 | -0.30% | 34,120 |
| Aug 19, 2025 | 26.77 | 26.90 | 26.68 | 26.82 | 26.82 | 0.26% | 84,203 |
| Aug 18, 2025 | 26.67 | 26.76 | 26.56 | 26.75 | 26.75 | 0.26% | 38,600 |
| Aug 15, 2025 | 26.52 | 26.71 | 26.50 | 26.68 | 26.68 | 0.45% | 39,300 |
| Aug 14, 2025 | 26.50 | 26.61 | 26.37 | 26.56 | 26.56 | 0.80% | 51,628 |
| Aug 13, 2025 | 26.53 | 26.61 | 26.35 | 26.35 | 26.35 | -0.68% | 20,843 |
| Aug 12, 2025 | 26.47 | 26.64 | 26.44 | 26.53 | 26.53 | 1.30% | 24,200 |