|
|
Closing price on 12/31/2020
|
|
| Open |
2.30 |
| High |
2.30 |
| Low |
2.20 |
| Volume |
5,527,600 |
| Split-adjusted Price |
2.30 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/2/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
1,222,900
|
|
|
12/1/2020
|
0.00 / 0.00%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.79
|
1.80
|
1,102,500
|
|
|
11/30/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
1,334,874
|
|
|
11/27/2020
|
0.00 / 0.00%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
800,100
|
|
|
11/26/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
1,636,500
|
|
|
11/25/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.80
|
1.80
|
768,700
|
|
|
11/24/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.70
|
1.80
|
1.80
|
1.80
|
2,588,300
|
|
|
11/23/2020
|
-0.10 / -5.26%
|
1.90
|
1.90
|
1.80
|
1.80
|
1.81
|
1.80
|
974,300
|
|
|
11/20/2020
|
0.00 / 0.00%
|
1.80
|
1.90
|
1.80
|
1.90
|
1.82
|
1.90
|
1,806,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|