|
|
Closing price on 1/14/2021
|
|
| Open |
2.70 |
| High |
2.90 |
| Low |
2.60 |
| Volume |
7,590,400 |
| Split-adjusted Price |
2.90 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.60
|
2.90
|
2.75
|
2.90
|
7,590,400
|
|
|
1/13/2021
|
-0.20 / -6.90%
|
2.90
|
3.00
|
2.70
|
2.70
|
2.82
|
2.70
|
10,193,500
|
|
|
1/12/2021
|
+0.20 / +7.41%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.84
|
2.90
|
10,252,430
|
|
|
1/11/2021
|
+0.20 / +8.00%
|
2.60
|
2.70
|
2.50
|
2.70
|
2.66
|
2.70
|
11,253,400
|
|
|
1/8/2021
|
+0.20 / +8.70%
|
2.30
|
2.50
|
2.20
|
2.50
|
2.38
|
2.50
|
13,060,336
|
|
|
1/7/2021
|
+0.20 / +9.52%
|
2.20
|
2.30
|
2.10
|
2.30
|
2.20
|
2.30
|
5,657,900
|
|
|
1/6/2021
|
-0.20 / -8.70%
|
2.30
|
2.40
|
2.10
|
2.10
|
2.21
|
2.10
|
4,705,200
|
|
|
1/5/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.10
|
2.30
|
2.25
|
2.30
|
7,719,700
|
|
|
1/4/2021
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
4,398,750
|
|
|
12/31/2020
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.22
|
2.30
|
5,527,600
|
|
|
12/30/2020
|
+0.10 / +4.76%
|
2.10
|
2.30
|
2.00
|
2.20
|
2.19
|
2.20
|
11,244,100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
2,841,200
|
|
|
12/28/2020
|
+0.10 / +5.00%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.11
|
2.10
|
8,723,700
|
|
|
12/25/2020
|
+0.10 / +5.26%
|
1.90
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
5,463,900
|
|
|
12/24/2020
|
-0.10 / -5.00%
|
2.00
|
2.00
|
1.80
|
1.90
|
1.91
|
1.90
|
4,864,900
|
|
|
12/23/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
1.90
|
2.00
|
2.00
|
2.00
|
12,153,000
|
|
|
12/22/2020
|
+0.10 / +5.56%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.88
|
1.90
|
6,949,100
|
|
|
12/21/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
3,651,817
|
|
|
12/18/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.77
|
1.80
|
1,461,700
|
|
|
12/17/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
2,129,300
|
|
|
12/16/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
1,081,500
|
|
|
12/15/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.70
|
1.90
|
1.81
|
1.90
|
4,724,500
|
|
|
12/14/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.78
|
1.80
|
2,345,100
|
|
|
12/11/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.76
|
1.70
|
650,700
|
|
|
12/10/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.70
|
1.80
|
1.81
|
1.80
|
3,251,700
|
|
|
12/9/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.83
|
1.80
|
1,443,000
|
|
|
12/8/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
958,300
|
|
|
12/7/2020
|
0.00 / 0.00%
|
1.70
|
1.90
|
1.70
|
1.80
|
1.79
|
1.80
|
2,088,000
|
|
|
12/4/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
1,032,400
|
|
|
12/3/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
1,132,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|