KFA Mount Lucas Index Strategy (KMLM)

KMLM
🏛️ Estados Unidos →
26.99
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 28.59 28.84 28.59 28.82 0.3M
2023-12-28 28.60 28.82 28.60 28.71 0.2M
2023-12-27 28.76 28.90 28.66 28.85 0.1M
2023-12-26 28.74 28.86 28.61 28.72 0.1M
2023-12-22 28.94 28.94 28.71 28.75 0.2M
2023-12-21 28.76 28.90 28.75 28.76 0.2M
2023-12-20 29.00 29.00 28.88 28.96 0.2M
2023-12-19 28.98 29.11 28.87 28.93 0.1M
2023-12-18 28.76 28.91 28.72 28.84 0.2M
2023-12-15 28.81 28.90 28.61 28.72 0.1M
2023-12-14 28.81 29.00 28.81 28.87 0.1M
2023-12-13 29.41 29.54 29.06 29.07 0.1M
2023-12-12 29.78 29.82 29.45 29.50 0.3M
2023-12-11 29.46 29.88 29.46 29.78 0.1M
2023-12-08 29.40 29.45 29.22 29.45 0.1M
2023-12-07 29.40 29.40 28.95 29.11 0.1M
2023-12-06 29.25 29.41 29.17 29.38 0.1M
2023-12-05 30.09 30.09 29.51 29.52 0.1M
2023-12-04 29.88 30.18 29.82 29.93 0.1M
2023-12-01 30.16 30.42 29.72 29.72 0.1M
2023-11-30 30.56 30.84 30.33 30.44 0.1M
2023-11-29 30.50 30.67 30.28 30.46 0.1M
2023-11-28 30.95 30.95 30.61 30.67 0.2M
2023-11-27 30.71 30.98 30.60 30.86 0.2M
2023-11-24 31.50 31.50 30.94 30.94 0.0M
2023-11-22 30.67 30.97 30.61 30.94 0.2M
2023-11-21 30.85 31.00 30.61 30.92 0.1M
2023-11-20 30.82 30.99 30.73 30.87 0.1M
2023-11-17 30.60 30.89 30.58 30.71 0.0M
2023-11-16 30.90 30.90 30.55 30.70 0.0M
2023-11-15 30.77 31.17 30.77 31.06 0.0M
2023-11-14 31.06 31.06 30.78 30.79 0.1M
2023-11-13 32.06 32.06 31.55 31.72 0.0M
2023-11-10 31.35 31.89 31.35 31.63 0.0M
2023-11-09 31.13 31.66 31.13 31.50 0.1M
2023-11-08 31.30 31.30 31.00 31.06 0.0M
2023-11-07 31.53 31.62 31.30 31.31 0.0M
2023-11-06 31.22 31.65 31.22 31.56 0.1M
2023-11-03 31.40 31.40 30.96 31.15 0.3M
2023-11-02 31.61 32.02 31.57 31.90 0.1M
2023-11-01 32.42 32.65 32.00 32.17 0.1M
2023-10-31 32.27 32.50 32.24 32.35 0.1M
2023-10-30 32.54 32.56 32.20 32.32 0.1M
2023-10-27 32.33 32.49 32.15 32.41 0.2M
2023-10-26 32.74 32.74 32.28 32.31 0.0M
2023-10-25 32.38 32.79 32.38 32.75 0.1M
2023-10-24 32.34 32.50 32.23 32.28 0.0M
2023-10-23 32.81 32.98 32.28 32.38 0.1M
2023-10-20 32.99 32.99 32.60 32.83 0.1M
2023-10-19 32.95 32.97 32.54 32.90 0.1M
2023-10-18 32.70 32.75 32.47 32.72 0.1M
2023-10-17 32.41 32.48 32.23 32.46 0.1M
2023-10-16 31.91 32.26 31.91 32.10 0.5M
2023-10-13 31.76 32.04 31.71 31.88 0.0M
2023-10-12 31.51 31.94 31.51 31.88 0.0M
2023-10-11 31.50 31.62 31.32 31.34 0.0M
2023-10-10 31.88 31.95 31.58 31.64 0.0M
2023-10-09 32.14 32.14 31.67 31.76 0.1M
2023-10-06 32.15 32.15 31.81 31.83 0.0M
2023-10-05 32.11 32.15 31.63 31.80 0.1M
2023-10-04 32.64 32.66 32.26 32.34 0.1M
2023-10-03 32.85 32.88 32.61 32.84 0.1M
2023-10-02 32.64 32.86 32.63 32.77 0.2M
2023-09-29 32.49 32.59 32.19 32.57 0.2M
2023-09-28 32.77 32.86 32.62 32.63 0.0M
2023-09-27 32.36 32.76 32.29 32.67 0.2M
2023-09-26 32.42 32.48 32.10 32.42 0.1M
2023-09-25 32.29 32.71 32.26 32.41 0.2M
2023-09-22 32.50 32.52 32.21 32.29 0.2M
2023-09-21 32.48 32.54 32.33 32.46 0.1M
2023-09-20 32.31 32.31 32.08 32.20 0.0M
2023-09-19 32.40 32.48 32.32 32.43 0.0M
2023-09-18 32.46 32.50 32.23 32.36 0.1M
2023-09-15 32.36 32.36 32.12 32.20 0.0M
2023-09-14 32.03 32.26 31.99 32.26 0.0M
2023-09-13 32.29 32.29 32.02 32.16 0.1M
2023-09-12 32.23 32.30 32.07 32.25 0.0M
2023-09-11 32.31 32.31 32.09 32.23 0.0M
2023-09-08 31.95 32.14 31.90 32.14 0.1M
2023-09-07 31.93 32.07 31.81 31.97 0.0M
2023-09-06 31.96 32.14 31.85 31.96 0.0M
2023-09-05 31.68 32.19 31.68 31.95 0.1M
2023-09-01 31.22 31.50 31.22 31.42 0.0M
2023-08-31 31.31 31.37 31.12 31.13 0.0M
2023-08-30 31.29 31.50 31.27 31.28 0.0M
2023-08-29 31.44 31.52 31.23 31.35 0.0M
2023-08-28 31.13 31.52 31.13 31.40 0.0M
2023-08-25 30.97 31.45 30.97 31.41 0.1M
2023-08-24 31.20 31.20 30.87 30.97 0.0M
2023-08-23 31.10 31.10 30.84 30.95 0.1M
2023-08-22 31.43 31.45 31.27 31.34 0.0M
2023-08-21 31.21 31.52 31.21 31.43 0.1M
2023-08-18 31.34 31.37 31.13 31.20 0.2M
2023-08-17 31.43 31.62 31.30 31.35 0.2M
2023-08-16 31.37 31.44 31.19 31.19 0.2M
2023-08-15 31.23 31.34 31.08 31.18 0.0M
2023-08-14 31.05 31.18 30.95 30.97 0.0M
2023-08-11 30.68 31.08 30.68 30.95 0.2M
2023-08-10 30.53 30.71 30.38 30.61 0.0M
2023-08-09 30.20 30.53 30.15 30.32 0.1M
2023-08-08 30.51 30.51 30.20 30.35 0.0M
2023-08-07 30.51 30.79 30.51 30.64 0.0M
2023-08-04 30.94 30.94 30.70 30.70 0.1M
2023-08-03 30.89 31.00 30.83 31.00 0.0M
2023-08-02 31.00 31.00 30.73 30.75 0.0M
2023-08-01 30.89 31.05 30.76 30.97 0.1M
2023-07-31 30.43 30.82 30.43 30.68 0.1M
2023-07-28 30.50 30.76 30.47 30.51 0.1M
2023-07-27 30.64 30.73 30.41 30.53 0.1M
2023-07-26 30.60 30.67 30.41 30.67 0.0M
2023-07-25 30.33 30.71 30.32 30.33 0.0M
2023-07-24 30.59 30.59 30.30 30.33 0.1M
2023-07-21 30.91 30.91 30.52 30.74 0.1M
2023-07-20 30.46 30.70 30.46 30.57 0.1M
2023-07-19 30.78 30.78 30.50 30.58 0.0M
2023-07-18 31.04 31.04 30.80 30.93 0.1M
2023-07-17 31.12 31.22 30.98 31.15 0.0M
2023-07-14 30.92 31.24 30.92 31.13 0.1M
2023-07-13 31.05 31.08 30.90 30.96 0.1M
2023-07-12 31.02 31.19 30.86 31.05 0.2M
2023-07-11 31.10 31.17 31.05 31.15 0.1M
2023-07-10 31.28 31.28 31.04 31.20 0.1M
2023-07-07 31.25 31.39 31.09 31.28 0.1M
2023-07-06 30.99 31.31 30.99 31.14 0.1M
2023-07-05 30.61 30.82 30.61 30.76 0.1M
2023-07-03 30.34 30.84 30.34 30.71 0.1M
2023-06-30 30.65 30.65 30.32 30.47 0.0M
2023-06-29 30.44 30.55 30.32 30.46 0.1M
2023-06-28 30.31 30.60 30.14 30.25 0.0M
2023-06-27 29.98 30.44 29.93 30.25 0.0M
2023-06-26 30.44 30.44 29.77 29.87 0.1M
2023-06-23 30.57 30.57 30.01 30.03 0.0M
2023-06-22 30.23 30.47 30.11 30.38 0.0M
2023-06-21 30.45 30.52 29.95 30.01 0.0M
2023-06-20 30.49 30.66 30.33 30.34 0.3M
2023-06-16 30.55 30.81 30.31 30.36 0.0M
2023-06-15 30.96 31.00 30.53 30.58 1.8M
2023-06-14 31.03 31.28 31.01 31.22 0.0M
2023-06-13 30.78 31.17 30.78 31.17 0.1M
2023-06-12 31.04 31.33 31.00 31.18 0.0M
2023-06-09 31.02 31.07 30.87 30.99 0.1M
2023-06-08 30.85 31.08 30.83 30.93 0.1M
2023-06-07 30.95 30.95 30.70 30.84 0.3M
2023-06-06 30.90 30.90 30.70 30.85 0.1M
2023-06-05 30.74 30.96 30.69 30.94 0.1M
2023-06-02 30.93 31.10 30.84 30.89 0.1M
2023-06-01 31.34 31.34 31.06 31.22 0.1M
2023-05-31 31.33 31.47 31.20 31.26 0.4M
2023-05-30 31.34 31.48 31.30 31.45 0.1M
2023-05-26 31.17 31.24 31.09 31.13 0.1M
2023-05-25 31.07 31.30 30.86 31.16 0.0M
2023-05-24 30.83 30.90 30.67 30.84 0.0M
2023-05-23 31.11 31.11 30.81 30.91 0.0M
2023-05-22 31.13 31.13 30.93 31.03 0.3M
2023-05-19 30.66 31.01 30.66 30.97 0.0M
2023-05-18 30.85 30.95 30.66 30.71 0.1M
2023-05-17 31.54 31.54 30.58 30.77 0.0M
2023-05-16 30.60 30.77 30.47 30.77 0.1M
2023-05-15 31.00 31.00 30.68 30.71 0.0M
2023-05-12 30.75 31.04 30.69 30.99 0.1M
2023-05-11 30.86 31.12 30.67 30.84 0.1M
2023-05-10 30.93 31.00 30.71 30.93 0.1M
2023-05-09 30.95 31.12 30.83 30.92 0.1M
2023-05-08 31.59 31.59 30.74 30.98 0.4M
2023-05-05 31.25 31.34 30.94 31.12 0.1M
2023-05-04 31.37 31.37 31.00 31.16 0.1M
2023-05-03 31.30 31.30 31.02 31.22 0.3M
2023-05-02 31.23 31.23 30.94 31.02 0.0M
2023-05-01 31.03 31.03 30.70 30.82 0.1M
2023-04-28 30.98 30.98 30.77 30.82 0.1M
2023-04-27 30.90 30.99 30.78 30.95 0.1M
2023-04-26 30.70 30.80 30.56 30.80 0.1M
2023-04-25 30.42 30.42 30.25 30.39 0.0M
2023-04-24 30.44 30.45 30.22 30.43 0.1M
2023-04-21 30.28 30.29 30.11 30.29 0.0M
2023-04-20 30.25 30.29 30.17 30.28 0.1M
2023-04-19 30.08 30.10 29.95 30.09 0.0M
2023-04-18 29.60 29.82 29.60 29.74 0.0M
2023-04-17 29.66 29.72 29.61 29.69 0.1M
2023-04-14 29.85 29.91 29.65 29.80 0.4M
2023-04-13 30.00 30.00 29.82 29.91 0.3M
2023-04-12 29.66 29.80 29.66 29.80 0.1M
2023-04-11 29.58 29.72 29.58 29.67 0.0M
2023-04-10 29.58 29.58 29.43 29.49 0.2M
2023-04-06 29.27 29.60 29.27 29.57 0.2M
2023-04-05 29.40 29.40 29.18 29.27 0.1M
2023-04-04 29.51 29.51 29.27 29.33 0.1M
2023-04-03 29.39 29.39 29.06 29.25 0.2M
2023-03-31 29.65 29.69 29.48 29.48 0.5M
2023-03-30 29.69 29.87 29.68 29.84 0.1M
2023-03-29 29.52 29.65 29.36 29.65 0.1M
2023-03-28 29.44 29.53 29.36 29.44 0.1M
2023-03-27 29.49 29.60 29.33 29.40 0.1M
2023-03-24 29.10 29.30 29.04 29.17 0.1M
2023-03-23 29.45 29.46 29.31 29.36 0.0M
2023-03-22 29.85 29.90 29.45 29.55 0.0M
2023-03-21 29.61 29.76 29.53 29.55 0.1M
2023-03-20 29.12 29.41 29.12 29.25 0.1M
2023-03-17 29.26 29.30 29.05 29.24 0.2M
2023-03-16 29.32 29.65 29.25 29.58 0.1M
2023-03-15 29.26 29.52 29.03 29.43 0.7M
2023-03-14 29.45 29.69 29.45 29.63 0.8M
2023-03-13 29.37 29.37 28.86 29.21 0.4M
2023-03-10 30.27 30.27 30.03 30.11 0.4M
2023-03-09 30.49 30.82 30.45 30.81 0.2M
2023-03-08 30.62 30.74 30.50 30.66 0.3M
2023-03-07 30.43 30.62 30.27 30.62 0.1M
2023-03-06 30.22 30.51 30.22 30.44 0.2M
2023-03-03 30.46 30.46 30.03 30.09 0.2M
2023-03-02 30.37 30.51 30.26 30.44 0.2M
2023-03-01 30.39 30.48 30.30 30.37 0.2M
2023-02-28 30.59 30.59 30.17 30.19 0.1M
2023-02-27 30.50 30.50 30.28 30.36 0.3M
2023-02-24 30.30 30.49 30.20 30.27 0.1M
2023-02-23 30.40 30.48 30.16 30.19 0.2M
2023-02-22 30.67 30.67 30.42 30.45 0.3M
2023-02-21 30.20 30.72 30.20 30.68 0.2M
2023-02-17 30.27 30.27 30.10 30.12 0.1M
2023-02-16 30.14 30.14 29.87 30.07 0.0M
2023-02-15 29.68 29.90 29.68 29.90 0.1M
2023-02-14 29.87 29.87 29.76 29.84 0.0M
2023-02-13 29.78 29.78 29.65 29.75 0.0M
2023-02-10 29.81 29.81 29.46 29.52 0.1M
2023-02-09 29.55 29.69 29.55 29.68 0.0M
2023-02-08 29.64 29.67 29.53 29.66 0.0M
2023-02-07 29.74 29.74 29.41 29.48 0.1M
2023-02-06 29.65 29.65 29.47 29.62 0.1M
2023-02-03 29.74 29.74 29.36 29.42 0.2M
2023-02-02 29.69 29.69 29.04 29.34 0.2M
2023-02-01 29.62 29.71 29.52 29.58 0.1M
2023-01-31 29.73 29.76 29.63 29.67 0.1M
2023-01-30 29.66 29.69 29.53 29.68 0.1M
2023-01-27 29.40 29.47 29.30 29.40 0.2M
2023-01-26 29.30 29.41 29.20 29.33 0.0M
2023-01-25 29.07 29.11 28.97 29.09 0.1M
2023-01-24 29.18 29.25 29.05 29.05 0.1M
2023-01-23 29.20 29.20 29.06 29.07 0.1M
2023-01-20 29.30 29.30 29.10 29.20 0.1M
2023-01-19 29.14 29.14 29.00 29.07 0.1M
2023-01-18 28.78 29.08 28.57 29.02 0.2M
2023-01-17 29.30 29.30 29.12 29.17 0.2M
2023-01-13 29.19 29.47 29.02 29.29 0.1M
2023-01-12 29.13 29.50 29.07 29.15 0.1M
2023-01-11 29.83 29.96 29.54 29.59 0.1M
2023-01-10 30.10 30.36 30.10 30.16 0.1M
2023-01-09 30.10 30.10 29.71 29.87 0.1M
2023-01-06 30.57 30.78 30.04 30.05 0.1M
2023-01-05 30.72 30.96 30.58 30.80 0.2M
2023-01-04 30.43 30.55 30.28 30.41 0.1M
2023-01-03 30.55 30.82 30.38 30.74 0.3M