Skip to main content
IC
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.07
-0.24 (-0.91%)
At close: May 12, 2025, 4:00 PM
26.07
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202525.9626.1725.9526.0726.07-0.91%103,673
May 9, 202526.3626.3726.2626.3126.310.04%27,639
May 8, 202526.3726.4526.1726.3026.30-0.57%67,634
May 7, 202526.4626.5926.4526.4526.45-0.04%98,217
May 6, 202526.4526.5626.3926.4626.46-62,074
May 5, 202526.4426.5426.4326.4626.460.19%51,084
May 2, 202526.3026.4126.2826.4126.410.80%50,175
May 1, 202526.2326.3526.1526.2026.20-0.46%171,478
Apr 30, 202526.3226.4226.2026.3226.32-0.42%45,062
Apr 29, 202526.3526.5126.3526.4326.430.42%63,780
Apr 28, 202526.1826.3926.1826.3226.321.00%29,723
Apr 25, 202526.1326.1526.0526.0626.06-0.19%21,087
Apr 24, 202526.1726.1726.1026.1126.11-0.53%62,557
Apr 23, 202526.2326.3426.1426.2526.250.08%38,297
Apr 22, 202526.3526.3526.1726.2326.23-0.08%49,384
Apr 21, 202526.3126.4426.2326.2526.250.08%53,956
Apr 17, 202526.2226.2926.2026.2326.23-0.23%54,936
Apr 16, 202526.3326.4026.2926.2926.29-0.49%83,685
Apr 15, 202526.3726.5126.3626.4226.42-0.34%43,124
Apr 14, 202526.5026.5426.3826.5126.51-144,435
Apr 11, 202526.5226.6226.4426.5126.51-0.08%62,689
Apr 10, 202526.8126.8626.5226.5326.53-1.74%80,707
Apr 9, 202526.8727.0226.8227.0027.001.09%221,608
Apr 8, 202526.8326.8726.6826.7126.71-0.30%92,925
Apr 7, 202526.8726.9726.7826.7926.79-0.30%144,565
Apr 4, 202526.9327.0426.8226.8726.87-0.07%140,737
Apr 3, 202527.0027.0026.8226.8926.89-1.10%382,656
Apr 2, 202527.1127.1927.0927.1927.190.07%208,710
Apr 1, 202527.2327.2327.0727.1727.17-0.40%216,814
Mar 31, 202527.4227.4627.2827.2827.28-0.58%145,156
Mar 28, 202527.4627.4727.3827.4427.440.15%51,804
Mar 27, 202527.3027.5227.3027.4027.400.05%158,019
Mar 26, 202527.3827.4327.3527.3927.39-0.05%32,845
Mar 25, 202527.3627.4827.3627.4027.400.22%41,578
Mar 24, 202527.4427.4827.3427.3427.34-0.04%81,726
Mar 21, 202527.3927.4527.3527.3527.350.04%53,670
Mar 20, 202527.4227.5027.3427.3427.34-0.11%60,029
Mar 19, 202527.3827.5027.3727.3727.370.51%284,540
Mar 18, 202527.2327.3327.2127.2327.23-63,597
Mar 17, 202527.2427.3327.2227.2327.23-0.37%72,105
Mar 14, 202527.3527.4327.3227.3327.33-0.11%78,520
Mar 13, 202527.3327.4527.3327.3627.360.40%3,517,888
Mar 12, 202527.5027.5427.2527.2527.25-0.58%44,369
Mar 11, 202527.3927.4927.3927.4127.410.29%57,200
Mar 10, 202527.2527.4527.2427.3327.33-0.11%158,299
Mar 7, 202527.0227.4227.0227.3627.360.59%105,513
Mar 6, 202527.3527.4727.2027.2027.20-1.18%141,299
Mar 5, 202527.3427.5427.2427.5327.530.71%212,341
Mar 4, 202527.2527.4527.2527.3327.330.51%149,884
Mar 3, 202527.1827.3127.0827.1927.190.22%235,661