LMFA: LM Funding America Inc.
$ 2.65 |
|
-0.19 -6.70% |
Open: | 2.81 |
High: | 2.93 |
Low: | 2.60 |
Volume: | 228,748 |
$ 2.84
+0.10 +3.66%
Open: | 2.79 |
High: | 2.95 |
Low: | 2.63 |
Volume: | 218,205 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-03 | 2.81 | 2.93 | 2.60 | 2.65 | 228,748 | -0.19 | -6.70 |
2025-07-02 | 2.79 | 2.95 | 2.63 | 2.84 | 218,205 | +0.10 | +3.66 |
2025-07-01 | 2.79 | 2.86 | 2.50 | 2.74 | 114,358 | -0.12 | -4.20 |
2025-06-30 | 2.35 | 2.89 | 2.35 | 2.86 | 387,424 | +0.55 | +23.81 |
2025-06-27 | 2.31 | 2.45 | 2.22 | 2.31 | 92,112 | -0.01 | -0.22 |
2025-06-26 | 2.25 | 2.34 | 2.18 | 2.32 | 89,127 | +0.03 | +1.09 |
2025-06-25 | 2.21 | 2.46 | 2.21 | 2.29 | 197,152 | +0.08 | +3.62 |
2025-06-24 | 1.78 | 2.39 | 1.75 | 2.21 | 547,016 | +0.49 | +28.49 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 2.95 On 2025-07-02 |
2.22 On 2025-06-27 |
0.34 | 14.47 | 2.89 On 2025-06-30 |
2.50 On 2025-07-01 |
-13.49 | 2.68 |
10D | 2.95 On 2025-07-02 |
1.64 On 2025-06-20 |
1.00 | 60.61 | 2.89 On 2025-06-30 |
2.50 On 2025-07-01 |
-13.49 | 2.37 |
20D | 2.95 On 2025-07-02 |
1.62 On 2025-06-18 |
0.66 | 33.17 | 2.07 On 2025-06-05 |
1.62 On 2025-06-18 |
-21.74 | 2.08 |
WTD | 2.95 On 2025-07-02 |
2.35 On 2025-06-30 |
0.34 | 14.72 | 2.89 On 2025-06-30 |
2.50 On 2025-07-01 |
-13.49 | 2.77 |
MTD | 2.95 On 2025-07-02 |
2.50 On 2025-07-01 |
-0.21 | -7.34 | 2.95 On 2025-07-02 |
2.60 On 2025-07-03 |
-11.86 | 2.74 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,828.53 | +344.11 | +0.77 | 346,629,174 |
DJTA
Dow Jones Transportation Average |
16,046.83 | +28.77 | +0.18 | 71,869,081 |
SPX
S&P 500 Index |
6,279.35 | +51.93 | +0.83 | |
OEX
S&P 100 Index |
3,081.31 | +26.91 | +0.88 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
22,866.97 | +225.08 | +0.99 | |
NYA
NYSE Composite Index |
20,725.79 | +128.86 | +0.63 | |
XAX
NYSE AMEX Composite Index |
5,878.23 | +9.79 | +0.17 | |
RUI
RUSSELL 1000 Index |
3,437.56 | +28.67 | +0.84 | |
RUT
Russell 2000 Index |
2,249.04 | +22.66 | +1.02 | |
RUA
Russell 3000 Index |
3,573.18 | +30.07 | +0.85 | |
VIX
CBOE Volatility Index |
16.38 | -0.26 | -1.56 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.31 | +0.01 | +0.04 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.02 | -0.14 | -0.66 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.21 | -0.14 | -0.72 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,472.68 | +116.49 | +1.12 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
LMFA
LM Funding America Inc. |
2.65 | -0.19 | -6.70 | 228,748 |