|
|
Closing price on 3/25/2020
|
|
| Open |
1.80 |
| High |
1.90 |
| Low |
1.80 |
| Volume |
4,986,100 |
| Split-adjusted Price |
1.80 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2020
|
-0.10 / -5.26%
|
1.80
|
1.90
|
1.80
|
1.80
|
1.84
|
1.80
|
4,986,100
|
|
|
3/24/2020
|
-0.20 / -9.52%
|
2.10
|
2.20
|
1.90
|
1.90
|
1.91
|
1.90
|
9,604,200
|
|
|
3/23/2020
|
+0.10 / +5.00%
|
2.00
|
2.20
|
2.00
|
2.10
|
2.08
|
2.10
|
7,533,300
|
|
|
3/20/2020
|
+0.10 / +5.26%
|
1.80
|
2.00
|
1.80
|
2.00
|
1.97
|
2.00
|
6,445,054
|
|
|
3/19/2020
|
-0.10 / -5.00%
|
2.20
|
2.20
|
1.80
|
1.90
|
2.13
|
1.90
|
29,771,571
|
|
|
3/18/2020
|
+0.10 / +5.26%
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
2.00
|
1,615,200
|
|
|
3/17/2020
|
+0.10 / +5.56%
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
1.90
|
3,077,000
|
|
|
3/16/2020
|
+0.10 / +5.88%
|
1.80
|
1.80
|
1.70
|
1.80
|
1.80
|
1.80
|
2,698,500
|
|
|
3/13/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.63
|
1.70
|
5,058,900
|
|
|
3/12/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.61
|
1.60
|
3,979,900
|
|
|
3/11/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.60
|
1.60
|
5,707,300
|
|
|
3/10/2020
|
-0.10 / -6.25%
|
1.50
|
1.70
|
1.50
|
1.50
|
1.54
|
1.50
|
5,206,128
|
|
|
3/9/2020
|
-0.10 / -5.88%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
183,600
|
|
|
3/6/2020
|
+0.10 / +6.25%
|
1.60
|
1.70
|
1.50
|
1.70
|
1.61
|
1.70
|
2,156,100
|
|
|
3/5/2020
|
0.00 / 0.00%
|
1.70
|
1.70
|
1.60
|
1.60
|
1.70
|
1.60
|
5,950,229
|
|
|
3/4/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1.60
|
1,736,300
|
|
|
3/3/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1.50
|
1,349,104
|
|
|
3/2/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
861,400
|
|
|
2/28/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.40
|
1.40
|
682,300
|
|
|
2/27/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.30
|
1.40
|
1.41
|
1.40
|
455,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
1.40
|
1.40
|
1.30
|
1.40
|
1.32
|
1.40
|
400,100
|
|
|
2/25/2020
|
0.00 / 0.00%
|
1.30
|
1.50
|
1.30
|
1.40
|
1.38
|
1.40
|
914,700
|
|
|
2/24/2020
|
-0.10 / -6.67%
|
1.50
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
2,143,500
|
|
|
2/21/2020
|
-0.10 / -6.25%
|
1.60
|
1.60
|
1.50
|
1.50
|
1.50
|
1.50
|
1,042,400
|
|
|
2/20/2020
|
+0.10 / +6.67%
|
1.60
|
1.60
|
1.50
|
1.60
|
1.59
|
1.60
|
1,366,500
|
|
|
2/19/2020
|
+0.10 / +7.14%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.49
|
1.50
|
1,575,800
|
|
|
2/18/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.41
|
1.40
|
720,800
|
|
|
2/17/2020
|
0.00 / 0.00%
|
1.40
|
1.50
|
1.40
|
1.40
|
1.40
|
1.40
|
689,179
|
|
|
2/14/2020
|
-0.10 / -6.67%
|
1.50
|
1.60
|
1.40
|
1.40
|
1.49
|
1.40
|
1,725,700
|
|
|
2/13/2020
|
0.00 / 0.00%
|
1.50
|
1.50
|
1.40
|
1.50
|
1.41
|
1.50
|
1,310,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|