KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.01
-0.07 (-0.27%)
Jun 16, 2025, 4:00 PM - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 26.12 | 26.30 | 26.01 | 26.01 | 26.01 | -0.27% | 18,115 |
| Jun 13, 2025 | 26.09 | 26.18 | 25.91 | 26.08 | 26.08 | -0.99% | 46,436 |
| Jun 12, 2025 | 26.31 | 26.47 | 26.29 | 26.34 | 26.34 | 0.50% | 50,655 |
| Jun 11, 2025 | 26.27 | 26.35 | 26.21 | 26.21 | 26.21 | -0.64% | 196,056 |
| Jun 10, 2025 | 26.43 | 26.45 | 26.32 | 26.38 | 26.38 | -0.38% | 58,524 |
| Jun 9, 2025 | 26.63 | 26.63 | 26.48 | 26.48 | 26.48 | -0.08% | 31,399 |
| Jun 6, 2025 | 26.56 | 26.60 | 26.45 | 26.50 | 26.50 | -0.56% | 23,070 |
| Jun 5, 2025 | 26.58 | 26.65 | 26.54 | 26.65 | 26.65 | 0.45% | 24,004 |
| Jun 4, 2025 | 26.50 | 26.62 | 26.45 | 26.53 | 26.53 | -0.15% | 37,186 |
| Jun 3, 2025 | 26.57 | 26.61 | 26.46 | 26.57 | 26.57 | -0.56% | 84,591 |
| Jun 2, 2025 | 26.51 | 26.73 | 26.51 | 26.72 | 26.72 | 0.98% | 165,631 |
| May 30, 2025 | 26.50 | 26.58 | 26.46 | 26.46 | 26.46 | 0.11% | 39,376 |
| May 29, 2025 | 26.44 | 26.56 | 26.43 | 26.43 | 26.43 | 0.11% | 13,150 |
| May 28, 2025 | 26.36 | 26.48 | 26.34 | 26.40 | 26.40 | -0.04% | 35,610 |
| May 27, 2025 | 26.52 | 26.58 | 26.38 | 26.41 | 26.41 | -0.68% | 100,901 |
| May 23, 2025 | 26.40 | 26.59 | 26.40 | 26.59 | 26.59 | 0.49% | 84,901 |
| May 22, 2025 | 26.49 | 26.53 | 26.40 | 26.46 | 26.46 | 0.08% | 26,651 |
| May 21, 2025 | 26.27 | 26.45 | 26.27 | 26.44 | 26.44 | 0.57% | 43,133 |
| May 20, 2025 | 26.14 | 26.30 | 26.14 | 26.29 | 26.29 | 0.54% | 30,268 |
| May 19, 2025 | 26.20 | 26.25 | 26.15 | 26.15 | 26.15 | 0.58% | 57,104 |
| May 16, 2025 | 26.00 | 26.11 | 26.00 | 26.00 | 26.00 | -0.19% | 58,218 |
| May 15, 2025 | 26.10 | 26.20 | 26.05 | 26.05 | 26.05 | -0.04% | 66,552 |
| May 14, 2025 | 26.02 | 26.09 | 25.94 | 26.06 | 26.06 | 0.04% | 271,652 |
| May 13, 2025 | 26.07 | 26.12 | 25.93 | 26.05 | 26.05 | -0.08% | 89,907 |
| May 12, 2025 | 25.96 | 26.17 | 25.95 | 26.07 | 26.07 | -0.91% | 103,674 |
| May 9, 2025 | 26.36 | 26.37 | 26.26 | 26.31 | 26.31 | 0.04% | 27,639 |
| May 8, 2025 | 26.37 | 26.45 | 26.17 | 26.30 | 26.30 | -0.57% | 67,634 |
| May 7, 2025 | 26.46 | 26.59 | 26.45 | 26.45 | 26.45 | -0.04% | 98,217 |
| May 6, 2025 | 26.45 | 26.56 | 26.39 | 26.46 | 26.46 | - | 62,074 |
| May 5, 2025 | 26.44 | 26.54 | 26.43 | 26.46 | 26.46 | 0.19% | 51,084 |
| May 2, 2025 | 26.30 | 26.41 | 26.28 | 26.41 | 26.41 | 0.80% | 50,175 |
| May 1, 2025 | 26.23 | 26.35 | 26.15 | 26.20 | 26.20 | -0.46% | 171,478 |
| Apr 30, 2025 | 26.32 | 26.42 | 26.20 | 26.32 | 26.32 | -0.42% | 45,062 |
| Apr 29, 2025 | 26.35 | 26.51 | 26.35 | 26.43 | 26.43 | 0.42% | 63,780 |
| Apr 28, 2025 | 26.18 | 26.39 | 26.18 | 26.32 | 26.32 | 1.00% | 29,723 |
| Apr 25, 2025 | 26.13 | 26.15 | 26.05 | 26.06 | 26.06 | -0.19% | 21,087 |
| Apr 24, 2025 | 26.17 | 26.17 | 26.10 | 26.11 | 26.11 | -0.53% | 62,557 |
| Apr 23, 2025 | 26.23 | 26.34 | 26.14 | 26.25 | 26.25 | 0.08% | 38,297 |
| Apr 22, 2025 | 26.35 | 26.35 | 26.17 | 26.23 | 26.23 | -0.08% | 49,384 |
| Apr 21, 2025 | 26.31 | 26.44 | 26.23 | 26.25 | 26.25 | 0.08% | 53,956 |
| Apr 17, 2025 | 26.22 | 26.29 | 26.20 | 26.23 | 26.23 | -0.23% | 54,936 |
| Apr 16, 2025 | 26.33 | 26.40 | 26.29 | 26.29 | 26.29 | -0.49% | 83,685 |
| Apr 15, 2025 | 26.37 | 26.51 | 26.36 | 26.42 | 26.42 | -0.34% | 43,124 |
| Apr 14, 2025 | 26.50 | 26.54 | 26.38 | 26.51 | 26.51 | - | 144,435 |
| Apr 11, 2025 | 26.52 | 26.62 | 26.44 | 26.51 | 26.51 | -0.08% | 62,689 |
| Apr 10, 2025 | 26.81 | 26.86 | 26.52 | 26.53 | 26.53 | -1.74% | 80,707 |
| Apr 9, 2025 | 26.87 | 27.02 | 26.82 | 27.00 | 27.00 | 1.09% | 221,608 |
| Apr 8, 2025 | 26.83 | 26.87 | 26.68 | 26.71 | 26.71 | -0.30% | 92,925 |
| Apr 7, 2025 | 26.87 | 26.97 | 26.78 | 26.79 | 26.79 | -0.30% | 144,565 |
| Apr 4, 2025 | 26.93 | 27.04 | 26.82 | 26.87 | 26.87 | -0.07% | 140,737 |