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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.8727.8927.7227.8927.890.69%83,120
Jan 16, 202527.7427.8527.5727.7027.70-0.14%125,941
Jan 15, 202527.7527.8627.6227.7427.74-1.60%209,343
Jan 14, 202528.2228.2628.1228.1928.19-0.18%49,201
Jan 13, 202528.3828.3828.1628.2428.24-0.74%94,454
Jan 10, 202528.2328.5828.2328.4528.45-0.35%99,235
Jan 8, 202528.5028.5928.4228.5528.550.85%145,033
Jan 7, 202528.1528.3228.0328.3128.310.50%143,364
Jan 6, 202528.4828.6528.0528.1728.17-1.05%341,827
Jan 3, 202528.3028.4728.2428.4728.470.64%152,593
Jan 2, 202528.0428.3228.0428.2928.290.68%462,050
Dec 31, 202428.1028.2228.0828.1028.100.32%101,015
Dec 30, 202428.0428.1627.9128.0128.01-1.44%106,663
Dec 27, 202428.2928.4728.2628.4228.420.04%91,495
Dec 26, 202428.3828.5028.3828.4128.410.11%117,236
Dec 24, 202428.4228.4228.3028.3828.38-0.18%69,614
Dec 23, 202428.4628.5128.3328.4328.430.82%149,876
Dec 20, 202428.4628.4828.1828.2028.20-1.36%176,360
Dec 19, 202428.4928.5928.3928.5928.590.49%140,625
Dec 18, 202428.1328.5227.9828.4528.451.28%222,612
Dec 17, 202428.1728.2128.0428.0928.09-0.25%73,832
Dec 16, 202428.0928.2328.0928.1627.930.28%189,342
Dec 13, 202428.0428.1728.0228.0827.850.47%137,133
Dec 12, 202427.9228.0227.8527.9527.720.05%57,016
Dec 11, 202427.9227.9827.8127.9427.710.13%32,868
Dec 10, 202427.8228.0127.8227.9027.670.29%165,391
Dec 9, 202427.7627.9027.6727.8227.59-0.57%65,747
Dec 6, 202427.8227.9827.7227.9827.751.07%61,031
Dec 5, 202427.6927.8227.6227.6927.46-0.77%52,331
Dec 4, 202427.9527.9527.7827.9027.670.32%50,923
Dec 3, 202427.6327.8127.5727.8127.580.40%74,347
Dec 2, 202427.7527.9127.6427.7027.480.69%656,608
Nov 29, 202427.5927.6127.4727.5127.29-0.79%47,961
Nov 27, 202427.8027.8027.6627.7327.51-0.14%125,231
Nov 26, 202427.7327.8927.6727.7727.540.40%67,162
Nov 25, 202427.6627.7527.6027.6627.44-0.65%242,487
Nov 22, 202427.8327.9627.8027.8427.610.51%29,662
Nov 21, 202427.6127.7927.5827.7027.48-0.75%79,240
Nov 20, 202428.0128.0227.8227.9127.68-0.21%55,511
Nov 19, 202427.9028.0127.8127.9727.74-65,183
Nov 18, 202428.3028.3027.9527.9727.74-1.34%128,251
Nov 15, 202428.4528.4628.2328.3528.12-0.42%39,213
Nov 14, 202428.1028.4728.1028.4728.241.32%49,444
Nov 13, 202428.0528.2228.0128.1027.870.14%87,336
Nov 12, 202427.9528.1127.9328.0627.830.14%38,913
Nov 11, 202428.0828.1027.9628.0227.79-0.12%60,634
Nov 8, 202428.0028.0827.9528.0627.830.27%75,005
Nov 7, 202428.1828.2327.9727.9827.750.21%60,062
Nov 6, 202428.1128.1627.9227.9227.69-0.46%58,605
Nov 5, 202427.9728.0827.9128.0527.820.21%86,695
Nov 4, 202428.0528.1227.9527.9927.76-0.74%81,158
Nov 1, 202428.2128.2428.0928.2027.970.12%585,292
Oct 31, 202428.2828.3328.0928.1727.940.05%67,624
Oct 30, 202428.2528.3428.1528.1527.92-0.35%57,895
Oct 29, 202428.3428.3728.2428.2528.02-0.46%79,434
Oct 28, 202428.2528.3928.2528.3828.151.68%45,233
Oct 25, 202428.0628.0627.8727.9127.680.04%233,468
Oct 24, 202427.9928.0527.9027.9027.67-0.18%239,102
Oct 23, 202428.0528.0827.9127.9527.72-0.43%54,637
Oct 22, 202428.1728.2127.9528.0727.84-0.53%101,447
Oct 21, 202428.4128.4128.1828.2227.99-1.33%106,507
Oct 18, 202428.4828.6028.4728.6028.371.13%70,757
Oct 17, 202428.3428.3728.2528.2828.05-0.42%41,289
Oct 16, 202428.3328.4128.3128.4028.170.28%43,020
Oct 15, 202428.2828.3928.2728.3228.091.11%76,139
Oct 14, 202427.8528.0127.7328.0127.780.65%43,656
Oct 11, 202427.5627.8427.5627.8327.600.54%65,817
Oct 10, 202427.7727.7727.5527.6827.46-0.36%287,653
Oct 9, 202427.8927.9127.7127.7827.55-0.50%39,183
Oct 8, 202427.7727.9527.7527.9227.691.01%53,859
Oct 7, 202427.7527.7827.5727.6427.42-1.00%87,623
Oct 4, 202427.9127.9527.7627.9227.69-1.17%71,860
Oct 3, 202428.5028.5028.2228.2528.02-1.98%126,373
Oct 2, 202428.9028.9028.5128.8228.59-1.17%73,952
Oct 1, 202429.4029.4428.9829.1628.92-0.24%57,434
Sep 30, 202429.2729.3629.1629.2328.99-0.65%64,376
Sep 27, 202429.4729.5929.3129.4229.180.03%45,816
Sep 26, 202429.1729.4129.1029.4129.171.38%103,738
Sep 25, 202429.2029.2429.0129.0128.77-0.92%32,083
Sep 24, 202429.0329.3628.9529.2829.040.03%53,521
Sep 23, 202429.2629.3428.9529.2729.03-0.24%57,343
Sep 20, 202429.4829.4829.2929.3429.10-0.76%75,165
Sep 19, 202429.4229.5729.4229.5729.33-0.15%98,862
Sep 18, 202429.7829.8629.5729.6129.37-0.87%47,536
Sep 17, 202429.8929.9629.7829.8729.63-0.80%92,253
Sep 16, 202429.9730.1629.9730.1129.870.60%67,009
Sep 13, 202429.9630.0529.8229.9329.690.17%79,374
Sep 12, 202430.0130.0129.7729.8829.64-0.53%131,677
Sep 11, 202430.0030.1929.9530.0429.80-0.36%90,298
Sep 10, 202429.9130.1629.7930.1529.911.34%94,942
Sep 9, 202429.8029.8529.7029.7529.51-0.03%104,860
Sep 6, 202429.7529.8529.3729.7629.520.40%202,262
Sep 5, 202429.5029.6529.4029.6429.400.44%53,268
Sep 4, 202429.3829.5129.3229.5129.270.82%90,857
Sep 3, 202429.2929.3929.1429.2729.030.52%223,333
Aug 30, 202429.1829.2329.0529.1228.88-0.17%53,674
Aug 29, 202429.3029.3029.1029.1728.93-0.68%48,972
Aug 28, 202429.3929.4329.3429.3729.130.03%20,607
Aug 27, 202429.3929.3929.2329.3629.12-0.34%61,895
Aug 26, 202429.4529.5029.3929.4629.22-0.61%47,086