|
Closing price on 10/1/2020
|
|
| Open |
1.70 |
| High |
1.70 |
| Low |
1.60 |
| Volume |
1,233,100 |
| Split-adjusted Price |
1.70 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
1,233,100
|
|
|
9/30/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
1,686,000
|
|
|
9/29/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
1,908,600
|
|
|
9/28/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
676,100
|
|
|
9/25/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
508,400
|
|
|
9/24/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
1,127,659
|
|
|
9/23/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.70
|
1.70
|
1,924,500
|
|
|
9/22/2020
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.68
|
1.60
|
655,400
|
|
|
9/21/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
1,782,100
|
|
|
9/18/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
920,700
|
|
|
9/17/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,914,100
|
|
|
9/16/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
505,322
|
|
|
9/15/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.74
|
1.70
|
703,200
|
|
|
9/14/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
1,269,500
|
|
|
9/11/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,063,400
|
|
|
9/10/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.70
|
1.70
|
1,058,300
|
|
|
9/9/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
652,800
|
|
|
9/8/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
3,263,000
|
|
|
9/7/2020
|
-0.10 / -5.56%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.73
|
1.70
|
461,400
|
|
|
9/4/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.73
|
1.80
|
614,100
|
|
|
9/3/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
3,822,700
|
|
|
9/1/2020
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.70
|
1.80
|
1.72
|
1.80
|
1,181,600
|
|
|
8/31/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
1,377,700
|
|
|
8/28/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
3,019,900
|
|
|
8/27/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.69
|
1.70
|
369,300
|
|
|
8/26/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.70
|
1.65
|
1.70
|
616,600
|
|
|
8/25/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.71
|
1.70
|
1,817,800
|
|
|
8/24/2020
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
829,600
|
|
|
8/21/2020
|
+0.10 / +6.25%
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
1.70
|
2,638,800
|
|
|
8/20/2020
|
-0.10 / -5.88%
|
1.70
|
1.80
|
1.60
|
1.60
|
1.68
|
1.60
|
742,000
|
|
|
|