LMFA: LM Funding America Inc.
$ 3.23 |
|
+1.01 +45.50% |
Open: | 2.16 |
High: | 3.50 |
Low: | 2.16 |
Volume: | 17,031,827 |
$ 2.22
-- 0 0%
Open: | 2.23 |
High: | 2.38 |
Low: | 2.20 |
Volume: | 220,580 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 2.16 | 3.50 | 2.16 | 3.23 | 17,030,233 | +1.01 | +45.50 |
2025-07-17 | 2.23 | 2.38 | 2.20 | 2.22 | 220,580 | 0.00 | 0.00 |
2025-07-16 | 2.08 | 2.30 | 2.08 | 2.22 | 319,319 | +0.14 | +6.73 |
2025-07-15 | 2.35 | 2.35 | 2.08 | 2.08 | 460,559 | -0.24 | -10.34 |
2025-07-14 | 2.51 | 2.75 | 2.28 | 2.32 | 813,269 | -0.34 | -12.78 |
2025-07-11 | 2.99 | 3.23 | 2.59 | 2.66 | 50,831,846 | +0.24 | +9.92 |
2025-07-10 | 2.36 | 2.58 | 2.23 | 2.42 | 153,344 | +0.17 | +7.56 |
2025-07-09 | 2.31 | 2.45 | 2.16 | 2.25 | 107,253 | -0.08 | -3.43 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 3.50 On 2025-07-18 |
2.08 On 2025-07-15 |
0.57 | 21.43 | 2.75 On 2025-07-14 |
2.08 On 2025-07-15 |
-24.36 | 2.41 |
10D | 3.50 On 2025-07-18 |
2.08 On 2025-07-15 |
0.58 | 21.89 | 3.23 On 2025-07-11 |
2.08 On 2025-07-15 |
-35.60 | 2.41 |
20D | 3.50 On 2025-07-18 |
1.64 On 2025-06-20 |
1.58 | 95.76 | 3.23 On 2025-07-11 |
2.08 On 2025-07-15 |
-35.60 | 2.39 |
WTD | 3.50 On 2025-07-18 |
2.08 On 2025-07-15 |
0.57 | 21.43 | 2.75 On 2025-07-14 |
2.08 On 2025-07-15 |
-24.36 | 2.41 |
MTD | 3.50 On 2025-07-18 |
2.08 On 2025-07-15 |
0.37 | 12.94 | 3.23 On 2025-07-11 |
2.08 On 2025-07-15 |
-35.60 | 2.49 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HII
Huntington Ingalls Industries Inc. |
254.49 | -0.86 | -0.34 | 542,810 |
EAF
GrafTech International Ltd. |
1.46 | +0.37 | +33.94 | 8,550,159 |
SLG
SL Green Realty Corp. |
60.19 | -1.11 | -1.81 | 1,475,308 |
BAC
Bank of America Corp. |
47.32 | +0.30 | +0.64 | 48,214,216 |
LMFA
LM Funding America Inc. |
3.23 | +1.01 | +45.50 | 17,031,827 |