|
|
Closing price on 10/7/2022
|
|
| Open |
1.30 |
| High |
1.40 |
| Low |
1.20 |
| Volume |
3,605,300 |
| Split-adjusted Price |
1.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2022
|
-0.10 / -7.69%
|
1.30
|
1.40
|
1.20
|
1.20
|
1.21
|
1.20
|
3,605,300
|
|
|
10/6/2022
|
-0.10 / -7.14%
|
1.40
|
1.50
|
1.30
|
1.30
|
1.32
|
1.30
|
1,821,000
|
|
|
10/5/2022
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.41
|
1.40
|
899,900
|
|
|
10/4/2022
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.47
|
1.40
|
1,742,400
|
|
|
10/3/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
2,565,400
|
|
|
9/30/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.40
|
1.60
|
1.50
|
1.60
|
2,297,900
|
|
|
9/29/2022
|
-0.10 / -6.25%
|
1.60
|
1.70
|
1.50
|
1.50
|
1.60
|
1.50
|
2,392,300
|
|
|
9/28/2022
|
+0.10 / +6.67%
|
1.50
|
1.60
|
1.50
|
1.60
|
1.54
|
1.60
|
1,166,600
|
|
|
9/27/2022
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.53
|
1.50
|
963,800
|
|
|
9/26/2022
|
-0.10 / -5.88%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
3,525,100
|
|
|
9/23/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.70
|
1.70
|
2,560,500
|
|
|
9/22/2022
|
0.00 / 0.00%
|
1.70
|
1.80
|
1.60
|
1.70
|
1.68
|
1.70
|
3,223,900
|
|
|
9/21/2022
|
-0.10 / -5.56%
|
1.80
|
1.80
|
1.70
|
1.70
|
1.71
|
1.70
|
5,095,800
|
|
|
9/20/2022
|
+0.10 / +5.88%
|
1.70
|
1.80
|
1.60
|
1.80
|
1.70
|
1.80
|
2,721,200
|
|
|
9/19/2022
|
-0.10 / -5.56%
|
1.80
|
1.90
|
1.70
|
1.70
|
1.73
|
1.70
|
3,065,000
|
|
|
9/16/2022
|
-0.20 / -10.00%
|
1.90
|
2.00
|
1.80
|
1.80
|
1.81
|
1.80
|
8,441,300
|
|
|
9/15/2022
|
-0.20 / -9.09%
|
2.10
|
2.20
|
2.00
|
2.00
|
2.03
|
2.00
|
6,120,100
|
|
|
9/14/2022
|
0.00 / 0.00%
|
2.20
|
2.20
|
2.00
|
2.20
|
2.11
|
2.20
|
1,828,800
|
|
|
9/13/2022
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.18
|
2.20
|
2,960,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.33
|
2.30
|
2,987,500
|
|
|
9/9/2022
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.20
|
2.30
|
2.35
|
2.30
|
4,976,300
|
|
|
9/8/2022
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.23
|
2.30
|
5,444,500
|
|
|
9/7/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
7,436,400
|
|
|
9/6/2022
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
5,793,700
|
|
|
9/5/2022
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.41
|
2.40
|
3,706,400
|
|
|
8/31/2022
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
4,136,300
|
|
|
8/30/2022
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
2,340,800
|
|
|
8/29/2022
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
8,047,200
|
|
|
8/26/2022
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
7,843,700
|
|
|
8/25/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,346,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|