|
|
Closing price on 8/24/2021
|
|
| Open |
3.90 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
2,572,500 |
| Split-adjusted Price |
3.90 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2021
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
2,572,500
|
|
|
8/23/2021
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
3,849,700
|
|
|
8/20/2021
|
-0.20 / -5.00%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.94
|
3.80
|
6,108,800
|
|
|
8/19/2021
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
2,766,700
|
|
|
8/18/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
3,642,300
|
|
|
8/17/2021
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,796,800
|
|
|
8/16/2021
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
2,195,400
|
|
|
8/13/2021
|
-0.20 / -4.76%
|
4.20
|
4.30
|
4.00
|
4.00
|
4.13
|
4.00
|
4,950,700
|
|
|
8/12/2021
|
-0.10 / -2.33%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.31
|
4.20
|
5,373,400
|
|
|
8/11/2021
|
+0.10 / +2.38%
|
4.20
|
4.50
|
4.20
|
4.30
|
4.33
|
4.30
|
7,138,200
|
|
|
8/10/2021
|
+0.20 / +5.00%
|
4.00
|
4.30
|
4.00
|
4.20
|
4.13
|
4.20
|
6,195,900
|
|
|
8/9/2021
|
-0.10 / -2.44%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
3,728,100
|
|
|
8/6/2021
|
-0.10 / -2.38%
|
4.20
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
4,916,100
|
|
|
8/5/2021
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.10
|
4.20
|
4.21
|
4.20
|
4,363,200
|
|
|
8/4/2021
|
+0.30 / +7.69%
|
4.00
|
4.20
|
3.90
|
4.20
|
4.12
|
4.20
|
5,907,300
|
|
|
8/3/2021
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.70
|
3.90
|
3.88
|
3.90
|
7,280,300
|
|
|
8/2/2021
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.75
|
3.70
|
4,201,500
|
|
|
7/30/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
2,777,000
|
|
|
7/29/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,932,200
|
|
|
7/28/2021
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
1,361,300
|
|
|
7/27/2021
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
3,583,473
|
|
|
7/26/2021
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
3,147,800
|
|
|
7/23/2021
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.60
|
3.60
|
3.71
|
3.60
|
2,878,700
|
|
|
7/22/2021
|
+0.10 / +2.78%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.73
|
3.70
|
4,581,600
|
|
|
7/21/2021
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.60
|
3.60
|
3.73
|
3.60
|
2,253,300
|
|
|
7/20/2021
|
+0.20 / +5.71%
|
3.40
|
3.80
|
3.30
|
3.70
|
3.59
|
3.70
|
5,974,000
|
|
|
7/19/2021
|
-0.30 / -7.89%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.56
|
3.50
|
7,800,400
|
|
|
7/16/2021
|
-0.30 / -7.32%
|
4.10
|
4.10
|
3.80
|
3.80
|
3.96
|
3.80
|
4,264,500
|
|
|
7/15/2021
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.90
|
4.10
|
4.11
|
4.10
|
3,209,300
|
|
|
7/14/2021
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.08
|
4.10
|
8,094,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|