Name | Symbol | Markt | Aktientyp |
---|---|---|---|
KFA Mount Lucas Managed Futures Index Strategy ETF | KMLM | AMEX | Exchange Traded Fund |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
29,56 | 29,38 | 29,68 | 29,52 | 29,37 |
KMLM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 29,56 | 29,90 | 29,1201 | 29,49 | 84.857 | -0,04 | -0,14% |
1 Monat | 31,24 | 31,25 | 29,1201 | 30,06 | 89.789 | -1,72 | -5,51% |
3 Monate | 29,20 | 31,40 | 28,9606 | 30,08 | 96.898 | 0,32 | 1,10% |
6 Monate | 30,60 | 31,50 | 28,05 | 29,48 | 112.591 | -1,08 | -3,53% |
1 Jahr | 31,54 | 32,99 | 28,05 | 30,35 | 104.375 | -2,02 | -6,40% |
3 Jahre | 29,64 | 40,46 | 26,49 | 32,47 | 91.834 | -0,12 | -0,40% |
5 Jahre | 25,01 | 40,46 | 25,01 | 32,46 | 81.814 | 4,51 | 18,03% |
KMLM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
18 Mai 2024 | 29,52 | 0,15 | 0,51% | 29,56 | 29,68 | 29,38 | 62.144 |
17 Mai 2024 | 29,37 | 0,01 | 0,03% | 29,26 | 29,48 | 29,1201 | 194.180 |
16 Mai 2024 | 29,36 | -0,29 | -0,98% | 29,47 | 29,5199 | 29,143 | 77.640 |
15 Mai 2024 | 29,65 | -0,08 | -0,27% | 29,70 | 29,7606 | 29,57 | 43.882 |
14 Mai 2024 | 29,73 | -0,03 | -0,10% | 29,72 | 29,85 | 29,53 | 41.595 |
11 Mai 2024 | 29,76 | 0,09 | 0,32% | 29,56 | 29,90 | 29,56 | 66.989 |
10 Mai 2024 | 29,6652 | -0,16 | -0,55% | 29,67 | 29,85 | 29,65 | 72.587 |
09 Mai 2024 | 29,83 | 0,33 | 1,12% | 29,60 | 29,9099 | 29,60 | 106.155 |
08 Mai 2024 | 29,50 | -0,05 | -0,17% | 29,60 | 29,60 | 29,31 | 69.595 |
07 Mai 2024 | 29,55 | -0,12 | -0,40% | 29,75 | 29,9103 | 29,4101 | 367.981 |
04 Mai 2024 | 29,67 | -0,55 | -1,81% | 29,52 | 29,87 | 29,52 | 53.040 |
03 Mai 2024 | 30,216 | -0,73 | -2,37% | 30,73 | 30,73 | 30,14 | 84.474 |
02 Mai 2024 | 30,95 | -0,19 | -0,61% | 30,85 | 31,1899 | 30,7375 | 51.703 |
01 Mai 2024 | 31,1403 | 0,34 | 1,10% | 30,84 | 31,16 | 30,76 | 81.473 |
30 Apr 2024 | 30,80 | -0,31 | -1,00% | 31,06 | 31,0636 | 30,63 | 98.528 |
27 Apr 2024 | 31,11 | 0,12 | 0,40% | 31,23 | 31,23 | 30,95 | 66.238 |
26 Apr 2024 | 30,9859 | 0,18 | 0,57% | 31,06 | 31,06 | 30,8101 | 52.296 |
25 Apr 2024 | 30,81 | 0,13 | 0,42% | 30,69 | 30,9473 | 30,69 | 24.241 |
24 Apr 2024 | 30,68 | -0,18 | -0,58% | 30,76 | 30,7799 | 30,51 | 56.507 |
23 Apr 2024 | 30,86 | -0,24 | -0,78% | 31,10 | 31,10 | 30,7501 | 150.934 |
20 Apr 2024 | 31,1017 | -0,10 | -0,32% | 31,24 | 31,25 | 30,9471 | 35.742 |
19 Apr 2024 | 31,20 | 0,14 | 0,45% | 31,06 | 31,20 | 30,9501 | 52.271 |