LMFA: LM Funding America Inc.

As of Friday, September 6th, 2024

$ 2.39

-0.01 -0.42%

Open: 2.50
High: 2.50
Low: 2.21
Volume: 31,787
Previous Close on Thursday, September 5th, 2024

$ 2.40

-0.10 -4.00%

Open: 2.51
High: 2.62
Low: 2.40
Volume: 22,138

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 2.50 2.50 2.21 2.39 31,787 -0.01 -0.42
2024-09-05 2.51 2.62 2.40 2.40 22,138 -0.10 -4.00
2024-09-04 2.52 2.62 2.46 2.50 13,299 -0.03 -1.19
2024-09-03 2.78 2.78 2.50 2.53 21,136 -0.27 -9.64
2024-08-30 2.73 2.87 2.64 2.80 43,217 +0.12 +4.48
2024-08-29 2.69 2.89 2.59 2.68 33,889 +0.04 +1.52
2024-08-28 2.73 2.90 2.55 2.64 43,895 -0.18 -6.38
2024-08-27 2.97 2.97 2.78 2.82 34,733 -0.12 -4.08
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 2.87
On 2024-08-30		 2.21
On 2024-09-06		 -0.29 -10.82 2.87
On 2024-08-30		 2.21
On 2024-09-06		 -23.00 2.52
10D 3.32
On 2024-08-23		 2.21
On 2024-09-06		 -0.67 -21.90 3.32
On 2024-08-23		 2.21
On 2024-09-06		 -33.38 2.69
20D 3.50
On 2024-08-09		 2.21
On 2024-09-06		 -0.98 -29.08 3.50
On 2024-08-09		 2.21
On 2024-09-06		 -36.78 2.86
WTD 2.78
On 2024-09-03		 2.21
On 2024-09-06		 -0.41 -14.64 2.78
On 2024-09-03		 2.21
On 2024-09-06		 -20.50 2.46
MTD 2.78
On 2024-09-03		 2.21
On 2024-09-06		 -0.41 -14.64 2.78
On 2024-09-03		 2.21
On 2024-09-06		 -20.50 2.46
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
LMFA

LM Funding America Inc.

2.39 -0.01 -0.42 31,787