Skip to main content
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.50
-0.10 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
26.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6326.6326.4926.5026.50-0.38%43,993
Dec 4, 202526.7026.7826.5826.6026.60-0.32%38,359
Dec 3, 202526.8226.8226.6726.6926.690.47%54,127
Dec 2, 202526.7026.7026.5326.5626.56-0.23%102,551
Dec 1, 202526.7126.7226.6226.6226.62-0.34%90,774
Nov 28, 202526.7126.7426.6526.7126.710.17%34,689
Nov 26, 202526.5926.6926.5226.6726.670.47%91,996
Nov 25, 202526.5826.5826.4726.5426.540.53%48,905
Nov 24, 202526.4026.4826.2626.4026.40-95,351
Nov 21, 202526.3626.4426.3226.4026.40-0.18%58,009
Nov 20, 202526.5926.6226.4226.4526.45-0.07%91,555
Nov 19, 202526.5026.5726.4326.4726.47-0.62%113,414
Nov 18, 202526.5726.7026.5526.6326.630.34%75,384
Nov 17, 202526.5726.5926.4126.5426.54-0.19%71,644
Nov 14, 202526.4726.5926.4526.5926.59-0.19%109,598
Nov 13, 202526.7826.7826.5226.6426.64-0.30%75,993
Nov 12, 202526.8026.8026.6526.7226.72-0.30%116,690
Nov 11, 202526.7426.8226.6526.8026.800.59%109,821
Nov 10, 202526.5126.7326.5126.6426.640.35%108,760
Nov 7, 202526.4826.6326.4526.5526.550.20%48,350
Nov 6, 202526.4126.5626.4126.5026.500.64%31,514
Nov 5, 202526.4026.4126.2926.3326.33-0.03%35,234
Nov 4, 202526.4526.5126.2926.3426.34-0.43%65,792
Nov 3, 202526.5726.6726.4226.4526.45-0.97%143,514
Oct 31, 202526.7726.8226.5726.7126.71-0.19%36,556
Oct 30, 202526.7426.9326.7226.7626.76-0.26%15,531
Oct 29, 202527.0127.0126.8026.8326.83-0.30%64,804
Oct 28, 202526.8826.9926.7826.9126.91-0.41%184,445
Oct 27, 202526.9527.0226.8227.0227.020.26%46,419
Oct 24, 202526.9927.1426.9226.9526.950.37%124,911
Oct 23, 202526.9427.0126.8526.8526.85-0.04%39,235
Oct 22, 202526.8826.9326.8326.8626.86-0.22%26,366
Oct 21, 202526.9927.1026.9226.9226.92-0.59%15,936
Oct 20, 202527.1727.2027.0427.0827.08-0.35%157,961
Oct 17, 202527.2527.3327.0827.1827.18-0.18%110,976
Oct 16, 202527.2727.2727.0327.2327.230.24%111,012
Oct 15, 202527.2027.2327.1327.1627.160.15%57,188
Oct 14, 202527.1127.1327.0027.1227.12-0.18%37,011
Oct 13, 202527.1227.2427.0927.1727.170.63%60,737
Oct 10, 202526.9427.0826.8727.0027.000.37%169,007
Oct 9, 202526.9426.9826.8826.9026.900.11%58,161
Oct 8, 202526.8526.9926.8526.8726.870.04%81,090
Oct 7, 202526.8626.9926.8126.8626.86-42,670
Oct 6, 202526.7826.8826.6826.8626.860.52%80,237
Oct 3, 202526.7326.7726.6626.7226.720.26%57,121
Oct 2, 202526.8226.8626.6026.6526.65-0.63%86,464
Oct 1, 202526.9727.1126.8226.8226.82-0.41%113,702
Sep 30, 202526.8827.0026.8326.9326.93-0.07%112,656
Sep 29, 202527.0827.1026.8926.9526.95-0.15%75,615
Sep 26, 202526.9527.0126.8326.9926.990.48%89,885