KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
27.89
+0.19 (0.69%)
Jan 17, 2025, 4:00 PM EST - Market closed
KMLM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jan 17, 2025 | 27.87 | 27.89 | 27.72 | 27.89 | 27.89 | 0.69% | 83,120 |
Jan 16, 2025 | 27.74 | 27.85 | 27.57 | 27.70 | 27.70 | -0.14% | 125,941 |
Jan 15, 2025 | 27.75 | 27.86 | 27.62 | 27.74 | 27.74 | -1.60% | 209,343 |
Jan 14, 2025 | 28.22 | 28.26 | 28.12 | 28.19 | 28.19 | -0.18% | 49,201 |
Jan 13, 2025 | 28.38 | 28.38 | 28.16 | 28.24 | 28.24 | -0.74% | 94,454 |
Jan 10, 2025 | 28.23 | 28.58 | 28.23 | 28.45 | 28.45 | -0.35% | 99,235 |
Jan 8, 2025 | 28.50 | 28.59 | 28.42 | 28.55 | 28.55 | 0.85% | 145,033 |
Jan 7, 2025 | 28.15 | 28.32 | 28.03 | 28.31 | 28.31 | 0.50% | 143,364 |
Jan 6, 2025 | 28.48 | 28.65 | 28.05 | 28.17 | 28.17 | -1.05% | 341,827 |
Jan 3, 2025 | 28.30 | 28.47 | 28.24 | 28.47 | 28.47 | 0.64% | 152,593 |
Jan 2, 2025 | 28.04 | 28.32 | 28.04 | 28.29 | 28.29 | 0.68% | 462,050 |
Dec 31, 2024 | 28.10 | 28.22 | 28.08 | 28.10 | 28.10 | 0.32% | 101,015 |
Dec 30, 2024 | 28.04 | 28.16 | 27.91 | 28.01 | 28.01 | -1.44% | 106,663 |
Dec 27, 2024 | 28.29 | 28.47 | 28.26 | 28.42 | 28.42 | 0.04% | 91,495 |
Dec 26, 2024 | 28.38 | 28.50 | 28.38 | 28.41 | 28.41 | 0.11% | 117,236 |
Dec 24, 2024 | 28.42 | 28.42 | 28.30 | 28.38 | 28.38 | -0.18% | 69,614 |
Dec 23, 2024 | 28.46 | 28.51 | 28.33 | 28.43 | 28.43 | 0.82% | 149,876 |
Dec 20, 2024 | 28.46 | 28.48 | 28.18 | 28.20 | 28.20 | -1.36% | 176,360 |
Dec 19, 2024 | 28.49 | 28.59 | 28.39 | 28.59 | 28.59 | 0.49% | 140,625 |
Dec 18, 2024 | 28.13 | 28.52 | 27.98 | 28.45 | 28.45 | 1.28% | 222,612 |
Dec 17, 2024 | 28.17 | 28.21 | 28.04 | 28.09 | 28.09 | -0.25% | 73,832 |
Dec 16, 2024 | 28.09 | 28.23 | 28.09 | 28.16 | 27.93 | 0.28% | 189,342 |
Dec 13, 2024 | 28.04 | 28.17 | 28.02 | 28.08 | 27.85 | 0.47% | 137,133 |
Dec 12, 2024 | 27.92 | 28.02 | 27.85 | 27.95 | 27.72 | 0.05% | 57,016 |
Dec 11, 2024 | 27.92 | 27.98 | 27.81 | 27.94 | 27.71 | 0.13% | 32,868 |
Dec 10, 2024 | 27.82 | 28.01 | 27.82 | 27.90 | 27.67 | 0.29% | 165,391 |
Dec 9, 2024 | 27.76 | 27.90 | 27.67 | 27.82 | 27.59 | -0.57% | 65,747 |
Dec 6, 2024 | 27.82 | 27.98 | 27.72 | 27.98 | 27.75 | 1.07% | 61,031 |
Dec 5, 2024 | 27.69 | 27.82 | 27.62 | 27.69 | 27.46 | -0.77% | 52,331 |
Dec 4, 2024 | 27.95 | 27.95 | 27.78 | 27.90 | 27.67 | 0.32% | 50,923 |
Dec 3, 2024 | 27.63 | 27.81 | 27.57 | 27.81 | 27.58 | 0.40% | 74,347 |
Dec 2, 2024 | 27.75 | 27.91 | 27.64 | 27.70 | 27.48 | 0.69% | 656,608 |
Nov 29, 2024 | 27.59 | 27.61 | 27.47 | 27.51 | 27.29 | -0.79% | 47,961 |
Nov 27, 2024 | 27.80 | 27.80 | 27.66 | 27.73 | 27.51 | -0.14% | 125,231 |
Nov 26, 2024 | 27.73 | 27.89 | 27.67 | 27.77 | 27.54 | 0.40% | 67,162 |
Nov 25, 2024 | 27.66 | 27.75 | 27.60 | 27.66 | 27.44 | -0.65% | 242,487 |
Nov 22, 2024 | 27.83 | 27.96 | 27.80 | 27.84 | 27.61 | 0.51% | 29,662 |
Nov 21, 2024 | 27.61 | 27.79 | 27.58 | 27.70 | 27.48 | -0.75% | 79,240 |
Nov 20, 2024 | 28.01 | 28.02 | 27.82 | 27.91 | 27.68 | -0.21% | 55,511 |
Nov 19, 2024 | 27.90 | 28.01 | 27.81 | 27.97 | 27.74 | - | 65,183 |
Nov 18, 2024 | 28.30 | 28.30 | 27.95 | 27.97 | 27.74 | -1.34% | 128,251 |
Nov 15, 2024 | 28.45 | 28.46 | 28.23 | 28.35 | 28.12 | -0.42% | 39,213 |
Nov 14, 2024 | 28.10 | 28.47 | 28.10 | 28.47 | 28.24 | 1.32% | 49,444 |
Nov 13, 2024 | 28.05 | 28.22 | 28.01 | 28.10 | 27.87 | 0.14% | 87,336 |
Nov 12, 2024 | 27.95 | 28.11 | 27.93 | 28.06 | 27.83 | 0.14% | 38,913 |
Nov 11, 2024 | 28.08 | 28.10 | 27.96 | 28.02 | 27.79 | -0.12% | 60,634 |
Nov 8, 2024 | 28.00 | 28.08 | 27.95 | 28.06 | 27.83 | 0.27% | 75,005 |
Nov 7, 2024 | 28.18 | 28.23 | 27.97 | 27.98 | 27.75 | 0.21% | 60,062 |
Nov 6, 2024 | 28.11 | 28.16 | 27.92 | 27.92 | 27.69 | -0.46% | 58,605 |
Nov 5, 2024 | 27.97 | 28.08 | 27.91 | 28.05 | 27.82 | 0.21% | 86,695 |
Nov 4, 2024 | 28.05 | 28.12 | 27.95 | 27.99 | 27.76 | -0.74% | 81,158 |
Nov 1, 2024 | 28.21 | 28.24 | 28.09 | 28.20 | 27.97 | 0.12% | 585,292 |
Oct 31, 2024 | 28.28 | 28.33 | 28.09 | 28.17 | 27.94 | 0.05% | 67,624 |
Oct 30, 2024 | 28.25 | 28.34 | 28.15 | 28.15 | 27.92 | -0.35% | 57,895 |
Oct 29, 2024 | 28.34 | 28.37 | 28.24 | 28.25 | 28.02 | -0.46% | 79,434 |
Oct 28, 2024 | 28.25 | 28.39 | 28.25 | 28.38 | 28.15 | 1.68% | 45,233 |
Oct 25, 2024 | 28.06 | 28.06 | 27.87 | 27.91 | 27.68 | 0.04% | 233,468 |
Oct 24, 2024 | 27.99 | 28.05 | 27.90 | 27.90 | 27.67 | -0.18% | 239,102 |
Oct 23, 2024 | 28.05 | 28.08 | 27.91 | 27.95 | 27.72 | -0.43% | 54,637 |
Oct 22, 2024 | 28.17 | 28.21 | 27.95 | 28.07 | 27.84 | -0.53% | 101,447 |
Oct 21, 2024 | 28.41 | 28.41 | 28.18 | 28.22 | 27.99 | -1.33% | 106,507 |
Oct 18, 2024 | 28.48 | 28.60 | 28.47 | 28.60 | 28.37 | 1.13% | 70,757 |
Oct 17, 2024 | 28.34 | 28.37 | 28.25 | 28.28 | 28.05 | -0.42% | 41,289 |
Oct 16, 2024 | 28.33 | 28.41 | 28.31 | 28.40 | 28.17 | 0.28% | 43,020 |
Oct 15, 2024 | 28.28 | 28.39 | 28.27 | 28.32 | 28.09 | 1.11% | 76,139 |
Oct 14, 2024 | 27.85 | 28.01 | 27.73 | 28.01 | 27.78 | 0.65% | 43,656 |
Oct 11, 2024 | 27.56 | 27.84 | 27.56 | 27.83 | 27.60 | 0.54% | 65,817 |
Oct 10, 2024 | 27.77 | 27.77 | 27.55 | 27.68 | 27.46 | -0.36% | 287,653 |
Oct 9, 2024 | 27.89 | 27.91 | 27.71 | 27.78 | 27.55 | -0.50% | 39,183 |
Oct 8, 2024 | 27.77 | 27.95 | 27.75 | 27.92 | 27.69 | 1.01% | 53,859 |
Oct 7, 2024 | 27.75 | 27.78 | 27.57 | 27.64 | 27.42 | -1.00% | 87,623 |
Oct 4, 2024 | 27.91 | 27.95 | 27.76 | 27.92 | 27.69 | -1.17% | 71,860 |
Oct 3, 2024 | 28.50 | 28.50 | 28.22 | 28.25 | 28.02 | -1.98% | 126,373 |
Oct 2, 2024 | 28.90 | 28.90 | 28.51 | 28.82 | 28.59 | -1.17% | 73,952 |
Oct 1, 2024 | 29.40 | 29.44 | 28.98 | 29.16 | 28.92 | -0.24% | 57,434 |
Sep 30, 2024 | 29.27 | 29.36 | 29.16 | 29.23 | 28.99 | -0.65% | 64,376 |
Sep 27, 2024 | 29.47 | 29.59 | 29.31 | 29.42 | 29.18 | 0.03% | 45,816 |
Sep 26, 2024 | 29.17 | 29.41 | 29.10 | 29.41 | 29.17 | 1.38% | 103,738 |
Sep 25, 2024 | 29.20 | 29.24 | 29.01 | 29.01 | 28.77 | -0.92% | 32,083 |
Sep 24, 2024 | 29.03 | 29.36 | 28.95 | 29.28 | 29.04 | 0.03% | 53,521 |
Sep 23, 2024 | 29.26 | 29.34 | 28.95 | 29.27 | 29.03 | -0.24% | 57,343 |
Sep 20, 2024 | 29.48 | 29.48 | 29.29 | 29.34 | 29.10 | -0.76% | 75,165 |
Sep 19, 2024 | 29.42 | 29.57 | 29.42 | 29.57 | 29.33 | -0.15% | 98,862 |
Sep 18, 2024 | 29.78 | 29.86 | 29.57 | 29.61 | 29.37 | -0.87% | 47,536 |
Sep 17, 2024 | 29.89 | 29.96 | 29.78 | 29.87 | 29.63 | -0.80% | 92,253 |
Sep 16, 2024 | 29.97 | 30.16 | 29.97 | 30.11 | 29.87 | 0.60% | 67,009 |
Sep 13, 2024 | 29.96 | 30.05 | 29.82 | 29.93 | 29.69 | 0.17% | 79,374 |
Sep 12, 2024 | 30.01 | 30.01 | 29.77 | 29.88 | 29.64 | -0.53% | 131,677 |
Sep 11, 2024 | 30.00 | 30.19 | 29.95 | 30.04 | 29.80 | -0.36% | 90,298 |
Sep 10, 2024 | 29.91 | 30.16 | 29.79 | 30.15 | 29.91 | 1.34% | 94,942 |
Sep 9, 2024 | 29.80 | 29.85 | 29.70 | 29.75 | 29.51 | -0.03% | 104,860 |
Sep 6, 2024 | 29.75 | 29.85 | 29.37 | 29.76 | 29.52 | 0.40% | 202,262 |
Sep 5, 2024 | 29.50 | 29.65 | 29.40 | 29.64 | 29.40 | 0.44% | 53,268 |
Sep 4, 2024 | 29.38 | 29.51 | 29.32 | 29.51 | 29.27 | 0.82% | 90,857 |
Sep 3, 2024 | 29.29 | 29.39 | 29.14 | 29.27 | 29.03 | 0.52% | 223,333 |
Aug 30, 2024 | 29.18 | 29.23 | 29.05 | 29.12 | 28.88 | -0.17% | 53,674 |
Aug 29, 2024 | 29.30 | 29.30 | 29.10 | 29.17 | 28.93 | -0.68% | 48,972 |
Aug 28, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 29.13 | 0.03% | 20,607 |
Aug 27, 2024 | 29.39 | 29.39 | 29.23 | 29.36 | 29.12 | -0.34% | 61,895 |
Aug 26, 2024 | 29.45 | 29.50 | 29.39 | 29.46 | 29.22 | -0.61% | 47,086 |