Skip to main content

Kfa Large Cap Quality Dividend Index ETF (NY: KLCD )

N/A UNCHANGED
Last Price Updated: 8:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 22.53 22.64 22.49 22.49 150,980 +0.11(+0.47%)
Sep 29, 2020 22.48 22.48 22.32 22.38 3,448 -0.04(-0.20%)
Sep 28, 2020 22.46 22.50 22.43 22.43 15,381 +0.34(+1.53%)
Sep 25, 2020 22.08 22.09 22.08 22.09 11,383 +0.22(+1.01%)
Sep 24, 2020 21.78 21.98 21.78 21.87 444 +0.10(+0.44%)
Sep 23, 2020 22.04 22.04 21.77 21.77 835 -0.40(-1.81%)
Sep 22, 2020 22.14 22.18 22.00 22.18 6,509 +0.18(+0.81%)
Sep 21, 2020 21.98 22.00 21.76 22.00 2,380 -0.43(-1.90%)
Sep 18, 2020 22.64 22.64 22.42 22.42 1,290 -0.19(-0.86%)
Sep 17, 2020 22.70 22.72 22.56 22.62 4,047 -0.11(-0.49%)
Sep 16, 2020 22.88 22.90 22.73 22.73 5,816 -0.01(-0.06%)
Sep 15, 2020 22.78 22.87 22.74 22.74 24,549 +0.03(+0.14%)
Sep 14, 2020 22.66 22.72 22.65 22.71 84,168 +0.28(+1.27%)
Sep 11, 2020 22.46 22.49 22.39 22.43 11,266 +0.04(+0.18%)
Sep 10, 2020 22.80 22.80 22.34 22.39 2,735 -0.29(-1.27%)
Sep 09, 2020 22.69 22.76 22.62 22.67 1,687 +0.41(+1.85%)
Sep 08, 2020 22.32 22.32 22.26 22.26 1,069 -0.42(-1.84%)
Sep 04, 2020 22.91 22.91 22.45 22.68 5,515 -0.12(-0.53%)
Sep 03, 2020 23.35 23.35 22.74 22.80 2,925 -0.61(-2.62%)
Sep 02, 2020 23.19 23.41 23.19 23.41 2,459 +0.46(+2.01%)
Sep 01, 2020 22.90 22.95 22.90 22.95 2,450 +0.01(+0.03%)
Aug 31, 2020 22.96 22.96 22.93 22.95 2,120 -0.05(-0.23%)
Aug 28, 2020 22.91 23.00 22.88 23.00 2,347 +0.03(+0.11%)
Aug 27, 2020 22.93 23.05 22.93 22.97 6,458 +0.09(+0.40%)
Aug 26, 2020 22.81 22.92 22.81 22.88 4,803 -0.00(-0.01%)
Aug 25, 2020 22.84 22.88 22.84 22.88 1,354 -0.01(-0.03%)
Aug 24, 2020 22.85 22.89 22.85 22.89 294 +0.15(+0.66%)
Aug 21, 2020 22.68 22.74 22.66 22.74 17,017 +0.02(+0.07%)
Aug 20, 2020 22.66 22.76 22.66 22.73 3,080 -0.09(-0.39%)
Aug 19, 2020 22.91 22.91 22.81 22.81 2,189 -0.09(-0.38%)
Aug 18, 2020 22.96 23.01 22.90 22.90 7,048 -0.07(-0.31%)
Aug 17, 2020 22.97 22.98 22.97 22.97 1,211 +0.10(+0.44%)
Aug 14, 2020 22.95 22.95 22.87 22.87 704 +0.01(+0.04%)
Aug 13, 2020 22.88 22.88 22.86 22.86 593 -0.06(-0.25%)
Aug 12, 2020 22.86 22.97 22.86 22.92 2,820 +0.19(+0.84%)
Aug 11, 2020 22.91 22.95 22.73 22.73 2,289 -0.05(-0.22%)
Aug 10, 2020 22.75 22.78 22.75 22.78 704 +0.08(+0.37%)
Aug 07, 2020 22.50 22.70 22.44 22.70 19,246 +0.21(+0.95%)
Aug 06, 2020 22.50 22.51 22.48 22.48 1,146 -0.02(-0.09%)
Aug 05, 2020 22.50 22.50 22.50 22.50 235 +0.09(+0.42%)
Aug 04, 2020 22.37 22.41 22.31 22.41 5,138 +0.05(+0.22%)
Aug 03, 2020 22.36 22.36 22.36 22.36 246 +0.16(+0.72%)
Jul 31, 2020 21.94 22.20 21.94 22.20 821 -0.01(-0.04%)
Jul 30, 2020 22.05 22.21 22.05 22.21 1,312 -0.13(-0.60%)
Jul 29, 2020 22.12 22.34 22.12 22.34 5,245 +0.34(+1.55%)
Jul 28, 2020 22.10 22.11 22.00 22.00 4,612 -0.09(-0.39%)
Jul 27, 2020 22.06 22.09 22.01 22.09 4,435 +0.14(+0.65%)
Jul 24, 2020 21.94 21.95 21.90 21.95 1,525 -0.09(-0.41%)
Jul 23, 2020 22.20 22.20 22.00 22.04 4,827 -0.05(-0.25%)
Jul 22, 2020 21.95 22.09 21.95 22.09 6,786 +0.21(+0.97%)
Jul 21, 2020 21.95 21.95 21.87 21.88 697 +0.16(+0.72%)
Jul 20, 2020 21.70 21.72 21.66 21.72 3,216 -0.10(-0.48%)
Jul 17, 2020 21.80 21.86 21.80 21.83 1,056 +0.16(+0.75%)
Jul 16, 2020 21.71 21.71 21.66 21.66 862 +0.05(+0.22%)
Jul 15, 2020 21.50 21.66 21.50 21.62 3,992 +0.25(+1.18%)
Jul 14, 2020 21.15 21.36 21.15 21.36 15,296 +0.35(+1.68%)
Jul 13, 2020 21.24 21.35 21.01 21.01 5,788 -0.07(-0.33%)
Jul 10, 2020 20.75 21.08 20.75 21.08 3,638 +0.23(+1.11%)
Jul 09, 2020 20.98 20.98 20.69 20.85 15,662 -0.19(-0.91%)
Jul 08, 2020 21.06 21.09 20.93 21.04 2,760 +0.05(+0.26%)
Jul 07, 2020 21.17 21.17 20.99 20.99 4,489 -0.17(-0.81%)
Jul 06, 2020 21.25 21.25 21.12 21.16 6,114 +0.13(+0.64%)
Jul 02, 2020 21.23 21.23 21.02 21.02 15,726 +0.08(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.