Skip to main content
logo
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.63
+0.43 (1.62%)
At close: Feb 6, 2026, 4:00 PM EST
26.63
0.00 (0.00%)
After-hours: Feb 6, 2026, 4:10 PM EST

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.4426.6826.3826.6326.631.63%204,792
Feb 5, 202626.4926.4926.2026.2026.20-1.58%201,028
Feb 4, 202626.6826.7726.5126.6226.62-0.19%100,569
Feb 3, 202626.5926.7426.5926.6726.670.95%134,631
Feb 2, 202626.2726.5426.2726.4226.421.77%145,610
Jan 30, 202626.3026.4425.9525.9625.96-2.33%248,978
Jan 29, 202626.8526.8526.3726.5826.58-0.41%110,760
Jan 28, 202626.5026.6926.4426.6926.690.38%146,694
Jan 27, 202626.4226.6626.3326.5926.590.87%55,755
Jan 26, 202626.4626.5726.3326.3626.360.15%217,150
Jan 23, 202626.3626.4626.2926.3226.32-0.15%111,883
Jan 22, 202626.1426.3726.0826.3626.360.57%135,249
Jan 21, 202626.2226.3526.2126.2126.21-0.76%78,700
Jan 20, 202626.3126.4426.3126.4126.410.04%134,817
Jan 16, 202626.5026.5226.3526.4026.40-0.68%45,756
Jan 15, 202626.5826.6326.5126.5826.58-0.34%71,943
Jan 14, 202626.5226.7026.5226.6726.670.60%142,414
Jan 13, 202626.6126.6526.4326.5126.51-54,795
Jan 12, 202626.3326.6326.3326.5126.510.62%76,665
Jan 9, 202626.3426.3626.2626.3526.350.52%90,800
Jan 8, 202626.1026.2126.0726.2126.210.42%65,508
Jan 7, 202626.4026.4026.1026.1026.10-1.32%105,037
Jan 6, 202626.4026.4526.3326.4526.450.49%116,508
Jan 5, 202626.3626.4126.3026.3226.320.84%134,203
Jan 2, 202626.3026.3026.0726.1026.100.58%167,068
Dec 31, 202525.9726.0225.9025.9525.95-0.08%118,454
Dec 30, 202525.8826.0325.8825.9725.970.74%80,367
Dec 29, 202525.8825.9225.7725.7825.78-0.58%111,824
Dec 26, 202525.9526.1025.9125.9325.930.09%88,507
Dec 24, 202525.9625.9825.8725.9125.91-0.18%23,473
Dec 23, 202526.0026.0025.8725.9625.96-0.13%145,451
Dec 22, 202526.0426.0425.9025.9925.99-3.99%153,246
Dec 19, 202527.1827.2427.0727.0725.77-0.40%32,837
Dec 18, 202527.1427.1826.9627.1825.870.67%98,069
Dec 17, 202527.0527.0626.9927.0025.700.06%31,064
Dec 16, 202527.0327.0926.9726.9925.690.06%24,404
Dec 15, 202527.0427.0826.9626.9725.670.17%77,873
Dec 12, 202527.0027.0226.8526.9325.63-0.31%66,519
Dec 11, 202526.8527.0226.8527.0125.710.90%149,558
Dec 10, 202526.7026.7826.6526.7725.480.15%62,578
Dec 9, 202526.7026.7326.6226.7325.440.30%57,268
Dec 8, 202526.4526.6526.4226.6525.370.57%36,428
Dec 5, 202526.6326.6326.4926.5025.22-0.38%43,993
Dec 4, 202526.7026.7826.5826.6025.32-0.32%38,359
Dec 3, 202526.8226.8226.6726.6925.400.47%54,127
Dec 2, 202526.7026.7026.5326.5625.28-0.23%102,551
Dec 1, 202526.7126.7226.6226.6225.34-0.34%90,774
Nov 28, 202526.7126.7426.6526.7125.420.17%34,693
Nov 26, 202526.5926.6926.5226.6725.380.47%91,996
Nov 25, 202526.5826.5826.4726.5425.260.53%48,905