|
|
Closing price on 2/5/2021
|
|
| Open |
2.30 |
| High |
2.50 |
| Low |
2.30 |
| Volume |
3,523,162 |
| Split-adjusted Price |
2.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2021
|
+0.10 / +4.35%
|
2.30
|
2.50
|
2.30
|
2.40
|
2.42
|
2.40
|
3,523,162
|
|
|
2/4/2021
|
-0.10 / -4.17%
|
2.40
|
2.50
|
2.30
|
2.30
|
2.39
|
2.30
|
2,534,100
|
|
|
2/3/2021
|
+0.10 / +4.35%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.41
|
2.40
|
5,497,400
|
|
|
2/2/2021
|
+0.20 / +9.52%
|
2.10
|
2.30
|
2.00
|
2.30
|
2.18
|
2.30
|
4,664,900
|
|
|
2/1/2021
|
-0.20 / -8.70%
|
2.30
|
2.50
|
2.10
|
2.10
|
2.26
|
2.10
|
5,564,800
|
|
|
1/29/2021
|
-0.20 / -8.00%
|
2.30
|
2.50
|
2.30
|
2.30
|
2.33
|
2.30
|
10,941,500
|
|
|
1/28/2021
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.50
|
2.50
|
5,420,000
|
|
|
1/27/2021
|
-0.20 / -6.90%
|
2.80
|
3.00
|
2.70
|
2.70
|
2.74
|
2.70
|
12,646,000
|
|
|
1/26/2021
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.87
|
2.90
|
11,172,800
|
|
|
1/25/2021
|
-0.20 / -6.25%
|
3.20
|
3.30
|
3.00
|
3.00
|
3.14
|
3.00
|
10,238,100
|
|
|
1/22/2021
|
+0.20 / +6.67%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.17
|
3.20
|
12,602,100
|
|
|
1/21/2021
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.80
|
3.00
|
2.96
|
3.00
|
7,128,800
|
|
|
1/20/2021
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.60
|
2.80
|
2.73
|
2.80
|
8,859,010
|
|
|
1/19/2021
|
-0.20 / -6.67%
|
3.10
|
3.20
|
2.70
|
2.80
|
2.94
|
2.80
|
16,897,512
|
|
|
1/18/2021
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.99
|
3.00
|
8,386,000
|
|
|
1/15/2021
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.80
|
2.80
|
2.90
|
2.80
|
9,545,209
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|