|
|
Closing price on 9/7/2022
|
|
| Open |
2.10 |
| High |
2.20 |
| Low |
2.00 |
| Volume |
7,436,400 |
| Split-adjusted Price |
2.10 |
|
|
KLF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2022
|
-0.10 / -4.55%
|
2.10
|
2.20
|
2.00
|
2.10
|
2.06
|
2.10
|
7,436,400
|
|
|
9/6/2022
|
-0.20 / -8.33%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
5,793,700
|
|
|
9/5/2022
|
-0.20 / -7.69%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.41
|
2.40
|
3,706,400
|
|
|
8/31/2022
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.50
|
2.60
|
2.59
|
2.60
|
4,136,300
|
|
|
8/30/2022
|
+0.10 / +3.85%
|
2.50
|
2.70
|
2.50
|
2.70
|
2.67
|
2.70
|
2,340,800
|
|
|
8/29/2022
|
-0.20 / -7.14%
|
2.80
|
2.80
|
2.60
|
2.60
|
2.62
|
2.60
|
8,047,200
|
|
|
8/26/2022
|
-0.30 / -9.68%
|
3.00
|
3.10
|
2.80
|
2.80
|
2.90
|
2.80
|
7,843,700
|
|
|
8/25/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
3,346,400
|
|
|
8/24/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.13
|
3.20
|
1,408,000
|
|
|
8/23/2022
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
1,502,400
|
|
|
8/22/2022
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
2,008,900
|
|
|
8/19/2022
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
3,036,600
|
|
|
8/18/2022
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
1,676,400
|
|
|
8/17/2022
|
-0.10 / -3.03%
|
3.40
|
3.50
|
3.10
|
3.20
|
3.23
|
3.20
|
10,196,700
|
|
|
8/16/2022
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.36
|
3.30
|
4,638,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|