|
|
Closing price on 8/1/2022
|
|
| Open |
3.20 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
2,439,700 |
| Split-adjusted Price |
3.20 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/1/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
2,439,700
|
|
|
7/29/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.15
|
3.20
|
2,535,800
|
|
|
7/28/2022
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
1,103,800
|
|
|
7/27/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
691,400
|
|
|
7/26/2022
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,768,600
|
|
|
7/25/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.24
|
3.30
|
807,400
|
|
|
7/22/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,065,300
|
|
|
7/21/2022
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
1,604,200
|
|
|
7/20/2022
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.30
|
3.39
|
3.30
|
4,741,700
|
|
|
7/19/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
1,699,400
|
|
|
7/18/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
2,042,800
|
|
|
7/15/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.26
|
3.30
|
1,894,200
|
|
|
7/14/2022
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,552,200
|
|
|
7/13/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
1,253,600
|
|
|
7/12/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
1,321,200
|
|
|
7/11/2022
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.00
|
3.10
|
3.14
|
3.10
|
2,971,600
|
|
|
7/8/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.24
|
3.30
|
2,103,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
1,295,600
|
|
|
7/6/2022
|
-0.30 / -8.57%
|
3.50
|
3.50
|
3.20
|
3.20
|
3.29
|
3.20
|
3,007,300
|
|
|
7/5/2022
|
+0.10 / +2.94%
|
3.50
|
3.70
|
3.40
|
3.50
|
3.58
|
3.50
|
5,075,600
|
|
|
7/4/2022
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.36
|
3.40
|
3,928,000
|
|
|
7/1/2022
|
0.00 / 0.00%
|
3.10
|
3.20
|
2.80
|
3.10
|
2.99
|
3.10
|
3,329,900
|
|
|
6/30/2022
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.16
|
3.10
|
1,659,400
|
|
|
6/29/2022
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
2,740,100
|
|
|
6/28/2022
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.10
|
3.20
|
3.26
|
3.20
|
2,221,900
|
|
|
6/27/2022
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
2,546,900
|
|
|
6/24/2022
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.00
|
3.20
|
3.20
|
3.20
|
3,525,600
|
|
|
6/23/2022
|
+0.10 / +3.33%
|
3.10
|
3.20
|
2.90
|
3.10
|
3.07
|
3.10
|
1,560,900
|
|
|
6/22/2022
|
+0.20 / +7.14%
|
2.80
|
3.00
|
2.70
|
3.00
|
2.98
|
3.00
|
3,543,000
|
|
|
6/21/2022
|
-0.10 / -3.45%
|
2.90
|
3.00
|
2.70
|
2.80
|
2.84
|
2.80
|
2,823,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|