U.S. Markets open in 55 mins

KFA Large Cap Quality Dividend Index ETF (KLCD)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.71-0.39 (-1.18%)
At close: 2:13PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 2021------
May 11, 202132.6732.7132.5232.7132.715,400
May 10, 202133.4033.4733.1033.1033.104,000
May 07, 202132.8733.1532.8733.1533.151,400
May 06, 202132.5032.8432.4632.8432.84900
May 05, 202132.4932.6532.3732.4632.4610,500
May 04, 202132.1232.3932.1232.3932.392,000
May 03, 202132.3232.4132.1532.2832.286,400
Apr 30, 202132.1332.1332.0232.0232.021,100
Apr 29, 202132.2332.2732.1332.2732.272,300
Apr 28, 202132.0332.0331.9431.9431.941,300
Apr 27, 202132.0332.0331.9732.0332.036,700
Apr 26, 202131.9231.9731.9031.9031.902,100
Apr 23, 202131.5831.9731.5831.9031.901,700
Apr 22, 202131.6431.7831.5031.5231.522,000
Apr 21, 202131.6331.7731.6331.7731.773,400
Apr 20, 202131.6231.6231.3031.4131.414,400
Apr 19, 202131.5931.5931.5931.5931.591,200
Apr 16, 202131.6931.7631.6931.7631.763,900
Apr 15, 202131.4531.5231.4131.5231.523,500
Apr 14, 202131.5031.5130.3231.3531.3537,100
Apr 13, 202131.2332.1631.2031.2431.248,600
Apr 12, 202131.5331.5331.3231.3931.392,100
Apr 09, 202131.2131.2831.1431.2831.281,200
Apr 08, 202131.0531.0931.0231.0931.091,800
Apr 07, 202131.0431.1530.9831.0631.0613,900
Apr 06, 202131.2831.2930.1631.1231.1213,600
Apr 05, 202131.2234.7231.1031.1931.19290,800
Apr 01, 202130.6031.0730.6030.9230.925,400
Mar 31, 202130.9030.9330.7430.7530.75437,300
Mar 30, 202130.9630.9630.7230.8530.851,800
Mar 29, 202131.0931.0930.6930.8130.814,600
Mar 26, 202130.6630.8730.6530.8730.871,200
Mar 25, 202129.5630.3729.5430.3430.344,200
Mar 24, 202129.7530.3929.6729.6729.674,000
Mar 23, 202130.0730.0729.8129.8129.814,400
Mar 22, 202130.1830.3030.1630.2730.274,600
Mar 19, 202130.4330.6430.3130.4630.463,600
Mar 18, 202130.5230.8030.5230.5330.534,800
Mar 17, 202130.4130.5530.4130.5530.553,400
Mar 16, 202130.7630.7630.3930.3930.396,700
Mar 15, 202130.3830.6530.3430.6430.642,200
Mar 12, 202130.2030.3230.1830.3230.326,100
Mar 11, 202129.5030.2929.5030.1630.169,400
Mar 10, 202130.0030.0529.9430.0330.031,800
Mar 09, 202129.7829.9329.6329.6329.632,600
Mar 08, 202129.6429.6429.5129.5129.51500
Mar 05, 202128.7629.3128.7629.3129.3120,200
Mar 04, 202129.0329.5928.3028.5228.5215,300
Mar 03, 202129.3129.5529.2229.4029.402,600
Mar 02, 202129.5829.7129.5829.6229.623,600
Mar 01, 202130.3130.3129.4929.4929.499,300
Feb 26, 202129.1829.3128.8828.8828.884,200
Feb 25, 202129.8829.8829.1129.1229.1211,700
Feb 24, 202129.0129.6929.0129.6929.691,800
Feb 23, 202129.2429.5129.1129.3929.396,900
Feb 22, 202129.3229.3529.2529.2829.282,700
Feb 19, 202129.5430.3829.3029.3529.357,100
Feb 18, 202129.3029.3429.1929.2129.216,100
Feb 17, 202129.2629.4429.2629.3129.313,700
Feb 16, 202129.4429.5629.3429.4429.4423,000
Feb 12, 202129.4829.5028.7029.5029.5024,800
Feb 11, 202129.2729.3929.2729.3929.39500
Feb 10, 202129.5429.9529.3029.3729.374,500
Feb 09, 202129.4530.1329.3129.3629.368,600
Feb 08, 202129.3029.3329.2329.3129.3122,200
Feb 05, 202129.1529.1529.1429.1429.14800
Feb 04, 202129.1929.1928.9228.9928.9915,600
Feb 03, 202129.2229.2228.7928.8628.863,300
Feb 02, 202129.0929.0928.9028.9028.902,100
Feb 01, 202128.2728.5828.2728.5828.584,900
Jan 29, 202128.4128.4228.1628.2728.275,600
Jan 28, 202129.0429.0428.7928.8328.833,600
Jan 27, 202128.7228.8328.4428.4428.443,700
Jan 26, 202129.2229.2629.1329.1629.162,900
Jan 25, 202129.0429.4729.0429.2829.284,900
Jan 22, 202129.1829.2929.1829.2929.291,100
Jan 21, 202129.8329.8329.3429.3429.3416,300
Jan 20, 202129.4729.5429.4629.5429.5497,000
Jan 19, 202129.3229.3829.3029.3029.302,100
Jan 15, 202129.0229.3329.0229.2329.2310,100
Jan 14, 202129.3929.5029.3329.3329.333,000
Jan 13, 202129.3529.4229.3329.3729.371,800
Jan 12, 202129.3929.4329.3429.4329.431,700
Jan 11, 202129.2729.3429.2029.2529.2514,500
Jan 08, 202129.3829.4329.2429.3229.323,700
Jan 07, 202128.9329.3828.9329.3129.315,800
Jan 06, 202128.9329.2528.9329.1129.115,700
Jan 05, 202128.1728.4428.1728.3928.391,100
Jan 04, 202128.7028.7028.0528.2228.222,600
Dec 31, 202028.4928.7028.4428.7028.7028,400
Dec 30, 202028.5528.5528.4828.4828.486,300
Dec 29, 202028.5028.5028.2728.3328.33195,400
Dec 29, 20200.676 Dividend
Dec 28, 202029.6329.6329.1329.1428.46900
Dec 24, 202028.7229.1028.7229.1028.432,400
Dec 23, 202029.0829.1129.0229.0228.354,200
Dec 22, 202028.9929.0128.9328.9328.263,000
Dec 21, 202028.9629.0028.9629.0028.33700
Dec 18, 202029.0629.1729.0629.1728.49600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...