KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.99
+0.13 (0.48%)
Sep 26, 2025, 4:00 PM EDT - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 26.95 | 27.01 | 26.83 | 26.99 | 26.99 | 0.48% | 89,885 |
| Sep 25, 2025 | 26.97 | 26.97 | 26.82 | 26.86 | 26.86 | -0.26% | 25,152 |
| Sep 24, 2025 | 27.03 | 27.11 | 26.93 | 26.93 | 26.93 | -1.21% | 142,542 |
| Sep 23, 2025 | 27.21 | 27.33 | 27.14 | 27.26 | 27.26 | 0.11% | 322,201 |
| Sep 22, 2025 | 27.05 | 27.27 | 27.05 | 27.23 | 27.23 | 0.74% | 32,289 |
| Sep 19, 2025 | 26.97 | 27.06 | 26.95 | 27.03 | 27.03 | -0.07% | 42,059 |
| Sep 18, 2025 | 26.99 | 27.06 | 26.95 | 27.05 | 27.05 | 0.11% | 32,514 |
| Sep 17, 2025 | 26.91 | 27.03 | 26.91 | 27.02 | 27.02 | -0.03% | 21,532 |
| Sep 16, 2025 | 26.98 | 27.15 | 26.95 | 27.03 | 27.03 | 0.18% | 27,837 |
| Sep 15, 2025 | 26.95 | 27.00 | 26.94 | 26.98 | 26.98 | 0.11% | 63,895 |
| Sep 12, 2025 | 26.90 | 26.99 | 26.87 | 26.95 | 26.95 | 0.50% | 47,755 |
| Sep 11, 2025 | 26.83 | 26.90 | 26.80 | 26.82 | 26.82 | -0.06% | 22,071 |
| Sep 10, 2025 | 26.83 | 26.90 | 26.78 | 26.83 | 26.83 | -0.19% | 32,384 |
| Sep 9, 2025 | 26.94 | 26.96 | 26.79 | 26.88 | 26.88 | -0.07% | 90,061 |
| Sep 8, 2025 | 26.97 | 27.03 | 26.89 | 26.90 | 26.90 | 0.19% | 147,293 |
| Sep 5, 2025 | 26.81 | 26.95 | 26.81 | 26.85 | 26.85 | 0.06% | 55,045 |
| Sep 4, 2025 | 26.85 | 26.96 | 26.83 | 26.83 | 26.83 | -0.43% | 65,710 |
| Sep 3, 2025 | 26.94 | 26.97 | 26.88 | 26.95 | 26.95 | 0.04% | 24,626 |
| Sep 2, 2025 | 26.93 | 27.00 | 26.88 | 26.94 | 26.94 | 0.79% | 77,971 |
| Aug 29, 2025 | 26.77 | 26.89 | 26.67 | 26.73 | 26.73 | 0.34% | 107,138 |
| Aug 28, 2025 | 26.79 | 26.90 | 26.63 | 26.64 | 26.64 | -0.71% | 90,484 |
| Aug 27, 2025 | 26.84 | 26.90 | 26.66 | 26.83 | 26.83 | 0.15% | 23,241 |
| Aug 26, 2025 | 26.80 | 26.91 | 26.70 | 26.79 | 26.79 | -0.04% | 36,943 |
| Aug 25, 2025 | 26.02 | 26.91 | 26.02 | 26.80 | 26.80 | -0.22% | 125,126 |
| Aug 22, 2025 | 26.74 | 26.96 | 26.64 | 26.86 | 26.86 | 0.34% | 96,755 |
| Aug 21, 2025 | 26.72 | 26.77 | 26.60 | 26.77 | 26.77 | 0.11% | 27,332 |
| Aug 20, 2025 | 26.73 | 26.83 | 26.60 | 26.74 | 26.74 | -0.30% | 34,120 |
| Aug 19, 2025 | 26.77 | 26.90 | 26.68 | 26.82 | 26.82 | 0.26% | 84,203 |
| Aug 18, 2025 | 26.67 | 26.76 | 26.56 | 26.75 | 26.75 | 0.26% | 38,592 |
| Aug 15, 2025 | 26.52 | 26.71 | 26.50 | 26.68 | 26.68 | 0.46% | 39,298 |
| Aug 14, 2025 | 26.50 | 26.62 | 26.37 | 26.56 | 26.56 | 0.79% | 51,628 |
| Aug 13, 2025 | 26.53 | 26.61 | 26.35 | 26.35 | 26.35 | -0.68% | 20,843 |
| Aug 12, 2025 | 26.47 | 26.64 | 26.44 | 26.53 | 26.53 | 1.30% | 24,157 |
| Aug 11, 2025 | 26.34 | 26.45 | 26.19 | 26.19 | 26.19 | -0.80% | 29,213 |
| Aug 8, 2025 | 26.40 | 26.56 | 26.39 | 26.40 | 26.40 | 0.30% | 15,041 |
| Aug 7, 2025 | 26.36 | 26.41 | 26.24 | 26.32 | 26.32 | 0.50% | 43,502 |
| Aug 6, 2025 | 26.32 | 26.46 | 26.18 | 26.19 | 26.19 | -0.06% | 74,343 |
| Aug 5, 2025 | 26.25 | 26.25 | 26.14 | 26.21 | 26.21 | 0.06% | 18,669 |
| Aug 4, 2025 | 26.10 | 26.21 | 26.07 | 26.19 | 26.19 | 0.52% | 94,745 |
| Aug 1, 2025 | 26.15 | 26.16 | 26.03 | 26.05 | 26.05 | -0.37% | 31,936 |
| Jul 31, 2025 | 26.18 | 26.28 | 26.09 | 26.15 | 26.15 | -0.53% | 60,346 |
| Jul 30, 2025 | 26.73 | 26.77 | 26.24 | 26.29 | 26.29 | -1.68% | 39,681 |
| Jul 29, 2025 | 26.87 | 26.93 | 26.67 | 26.74 | 26.74 | -0.34% | 33,255 |
| Jul 28, 2025 | 27.00 | 27.02 | 26.83 | 26.83 | 26.83 | -0.81% | 71,182 |
| Jul 25, 2025 | 27.17 | 27.17 | 27.04 | 27.05 | 27.05 | -0.15% | 84,211 |
| Jul 24, 2025 | 27.48 | 27.48 | 27.08 | 27.09 | 27.09 | -0.66% | 69,093 |
| Jul 23, 2025 | 27.09 | 27.35 | 27.06 | 27.27 | 27.27 | 1.38% | 65,200 |
| Jul 22, 2025 | 26.86 | 26.95 | 26.72 | 26.90 | 26.90 | 0.15% | 16,712 |
| Jul 21, 2025 | 26.61 | 26.87 | 26.61 | 26.86 | 26.86 | 0.52% | 35,059 |
| Jul 18, 2025 | 26.74 | 26.84 | 26.61 | 26.72 | 26.72 | -0.26% | 35,262 |