ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

KMLM KFA Mount Lucas Managed Futures Index Strategy ETF

28.49
0.00 (0.00%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

KMLM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 28.49 0.00 0.00% 28.67 28.67 28.3265 81,728
13 Jun 2024 28.49 -0.17 -0.59% 28.58 28.6699 28.41 101,691
12 Jun 2024 28.66 -0.14 -0.49% 28.65 28.6697 28.47 149,091
11 Jun 2024 28.80 -0.16 -0.55% 28.92 28.95 28.75 68,166
10 Jun 2024 28.96 0.21 0.73% 28.85 28.99 28.80 211,812
07 Jun 2024 28.75 -0.02 -0.07% 28.92 28.9291 28.75 185,073
06 Jun 2024 28.77 -0.05 -0.17% 28.82 28.90 28.6749 100,654
05 Jun 2024 28.82 -0.09 -0.31% 29.04 29.04 28.7501 93,097
04 Jun 2024 28.91 -0.28 -0.96% 29.10 29.10 28.835 134,615
03 Jun 2024 29.19 -0.41 -1.39% 29.36 29.4932 29.1585 70,887
31 May 2024 29.60 -0.08 -0.27% 29.65 29.68 29.48 89,455
30 May 2024 29.68 -0.25 -0.84% 29.62 29.8299 29.5901 96,041
29 May 2024 29.93 0.49 1.66% 29.63 29.98 29.53 329,049
28 May 2024 29.44 0.20 0.68% 29.17 29.5051 29.17 95,572
24 May 2024 29.2401 0.10 0.34% 29.20 29.35 29.16 56,067
23 May 2024 29.14 0.03 0.10% 28.99 29.235 28.8625 96,111
22 May 2024 29.11 -0.26 -0.89% 29.34 29.3494 29.0101 76,924
21 May 2024 29.37 0.01 0.03% 29.43 29.46 29.16 80,463
20 May 2024 29.36 -0.16 -0.54% 29.77 29.77 29.255 70,225
17 May 2024 29.52 0.15 0.51% 29.56 29.68 29.38 62,315
16 May 2024 29.37 0.01 0.03% 29.26 29.48 29.1201 194,180
15 May 2024 29.36 -0.29 -0.98% 29.47 29.5199 29.143 77,640
14 May 2024 29.65 -0.08 -0.27% 29.70 29.7606 29.57 43,882
13 May 2024 29.73 -0.03 -0.10% 29.72 29.85 29.53 41,595
10 May 2024 29.76 0.09 0.32% 29.56 29.90 29.56 66,989
09 May 2024 29.6652 -0.16 -0.55% 29.67 29.85 29.65 72,587
08 May 2024 29.83 0.33 1.12% 29.60 29.9099 29.60 106,155
07 May 2024 29.50 -0.05 -0.17% 29.60 29.60 29.31 69,595
06 May 2024 29.55 -0.12 -0.40% 29.75 29.9103 29.4101 367,981
03 May 2024 29.67 -0.55 -1.81% 29.52 29.87 29.52 53,040
02 May 2024 30.216 -0.73 -2.37% 30.73 30.73 30.14 84,474
01 May 2024 30.95 -0.19 -0.61% 30.85 31.1899 30.7375 51,703
30 Abr 2024 31.1403 0.34 1.10% 30.84 31.16 30.76 81,473
29 Abr 2024 30.80 -0.31 -1.00% 31.06 31.0636 30.63 98,528
26 Abr 2024 31.11 0.12 0.40% 31.23 31.23 30.95 66,238
25 Abr 2024 30.9859 0.18 0.57% 31.06 31.06 30.8101 52,298
24 Abr 2024 30.81 0.13 0.42% 30.69 30.9473 30.69 24,241
23 Abr 2024 30.68 -0.18 -0.58% 30.76 30.7799 30.51 56,507
22 Abr 2024 30.86 -0.24 -0.78% 31.10 31.10 30.7501 151,934
19 Abr 2024 31.1017 -0.10 -0.32% 31.24 31.25 30.9471 35,742
18 Abr 2024 31.20 0.14 0.45% 31.06 31.20 30.9501 52,271
17 Abr 2024 31.06 -0.22 -0.70% 31.21 31.40 31.05 31,556
16 Abr 2024 31.28 -0.06 -0.19% 31.35 31.40 31.1619 187,564
15 Abr 2024 31.34 0.46 1.49% 31.26 31.35 30.9611 212,296
12 Abr 2024 30.88 0.03 0.10% 31.05 31.1578 30.8701 81,691
11 Abr 2024 30.85 0.16 0.52% 30.76 30.979 30.6694 67,625
10 Abr 2024 30.69 0.25 0.82% 30.44 30.80 30.425 69,945
09 Abr 2024 30.44 0.07 0.23% 30.48 30.50 30.285 247,336
08 Abr 2024 30.37 0.01 0.03% 30.36 30.4999 30.2201 67,975
05 Abr 2024 30.36 0.01 0.03% 30.36 30.498 30.35 172,197
04 Abr 2024 30.35 0.01 0.03% 30.59 30.59 30.21 184,670
03 Abr 2024 30.34 -0.02 -0.07% 30.49 30.50 30.14 183,101
02 Abr 2024 30.36 0.17 0.56% 30.26 30.368 30.0501 110,456
01 Abr 2024 30.19 0.30 1.00% 29.90 30.25 29.8406 332,120
28 Mar 2024 29.89 -0.08 -0.27% 30.00 30.00 29.72 95,466
27 Mar 2024 29.97 0.18 0.60% 29.77 30.00 29.77 42,090
26 Mar 2024 29.79 -0.13 -0.43% 29.82 29.9199 29.67 60,928
25 Mar 2024 29.92 0.13 0.43% 29.81 29.9799 29.6831 129,948
22 Mar 2024 29.791 0.07 0.24% 29.72 29.87 29.72 58,184
21 Mar 2024 29.72 -0.08 -0.27% 29.71 29.8999 29.667 46,288
20 Mar 2024 29.80 -0.10 -0.33% 29.98 30.00 29.73 436,076
19 Mar 2024 29.90 0.05 0.17% 29.85 29.98 29.81 34,402
18 Mar 2024 29.85 0.20 0.68% 29.65 29.96 29.65 48,807

Su Consulta Reciente

Delayed Upgrade Clock