|
|
Closing price on 8/15/2022
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
3,354,100 |
| Split-adjusted Price |
3.40 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
3,354,100
|
|
|
8/12/2022
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
2,069,800
|
|
|
8/11/2022
|
-0.10 / -2.86%
|
3.60
|
3.60
|
3.40
|
3.40
|
3.48
|
3.40
|
1,984,300
|
|
|
8/10/2022
|
+0.20 / +6.06%
|
3.40
|
3.60
|
3.30
|
3.50
|
3.49
|
3.50
|
6,016,600
|
|
|
8/9/2022
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.20
|
3.30
|
3.38
|
3.30
|
6,720,400
|
|
|
8/8/2022
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
2,885,700
|
|
|
8/5/2022
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
2,066,700
|
|
|
8/4/2022
|
-0.10 / -3.03%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
2,213,100
|
|
|
8/3/2022
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
2,530,300
|
|
|
8/2/2022
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.30
|
3.40
|
4,725,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|