KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.71
+0.04 (0.15%)
Nov 28, 2025, 4:00 PM EST - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 26.71 | 26.74 | 26.65 | 26.71 | 26.71 | 0.17% | 34,689 |
| Nov 26, 2025 | 26.59 | 26.69 | 26.52 | 26.67 | 26.67 | 0.47% | 91,996 |
| Nov 25, 2025 | 26.58 | 26.58 | 26.47 | 26.54 | 26.54 | 0.53% | 48,905 |
| Nov 24, 2025 | 26.40 | 26.48 | 26.26 | 26.40 | 26.40 | - | 95,351 |
| Nov 21, 2025 | 26.36 | 26.44 | 26.32 | 26.40 | 26.40 | -0.18% | 58,009 |
| Nov 20, 2025 | 26.59 | 26.62 | 26.42 | 26.45 | 26.45 | -0.07% | 91,555 |
| Nov 19, 2025 | 26.50 | 26.57 | 26.43 | 26.47 | 26.47 | -0.62% | 113,414 |
| Nov 18, 2025 | 26.57 | 26.70 | 26.55 | 26.63 | 26.63 | 0.34% | 75,384 |
| Nov 17, 2025 | 26.57 | 26.59 | 26.41 | 26.54 | 26.54 | -0.19% | 71,644 |
| Nov 14, 2025 | 26.47 | 26.59 | 26.45 | 26.59 | 26.59 | -0.19% | 109,598 |
| Nov 13, 2025 | 26.78 | 26.78 | 26.52 | 26.64 | 26.64 | -0.30% | 75,993 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.65 | 26.72 | 26.72 | -0.30% | 116,690 |
| Nov 11, 2025 | 26.74 | 26.82 | 26.65 | 26.80 | 26.80 | 0.59% | 109,821 |
| Nov 10, 2025 | 26.51 | 26.73 | 26.51 | 26.64 | 26.64 | 0.35% | 108,760 |
| Nov 7, 2025 | 26.48 | 26.63 | 26.45 | 26.55 | 26.55 | 0.20% | 48,350 |
| Nov 6, 2025 | 26.41 | 26.56 | 26.41 | 26.50 | 26.50 | 0.64% | 31,514 |
| Nov 5, 2025 | 26.40 | 26.41 | 26.29 | 26.33 | 26.33 | -0.03% | 35,234 |
| Nov 4, 2025 | 26.45 | 26.51 | 26.29 | 26.34 | 26.34 | -0.43% | 65,792 |
| Nov 3, 2025 | 26.57 | 26.67 | 26.42 | 26.45 | 26.45 | -0.97% | 143,514 |
| Oct 31, 2025 | 26.77 | 26.82 | 26.57 | 26.71 | 26.71 | -0.19% | 36,556 |
| Oct 30, 2025 | 26.74 | 26.93 | 26.72 | 26.76 | 26.76 | -0.26% | 15,531 |
| Oct 29, 2025 | 27.01 | 27.01 | 26.80 | 26.83 | 26.83 | -0.30% | 64,804 |
| Oct 28, 2025 | 26.88 | 26.99 | 26.78 | 26.91 | 26.91 | -0.41% | 184,445 |
| Oct 27, 2025 | 26.95 | 27.02 | 26.82 | 27.02 | 27.02 | 0.26% | 46,419 |
| Oct 24, 2025 | 26.99 | 27.14 | 26.92 | 26.95 | 26.95 | 0.37% | 124,911 |
| Oct 23, 2025 | 26.94 | 27.01 | 26.85 | 26.85 | 26.85 | -0.04% | 39,235 |
| Oct 22, 2025 | 26.88 | 26.93 | 26.83 | 26.86 | 26.86 | -0.22% | 26,366 |
| Oct 21, 2025 | 26.99 | 27.10 | 26.92 | 26.92 | 26.92 | -0.59% | 15,936 |
| Oct 20, 2025 | 27.17 | 27.20 | 27.04 | 27.08 | 27.08 | -0.35% | 157,961 |
| Oct 17, 2025 | 27.25 | 27.33 | 27.08 | 27.18 | 27.18 | -0.18% | 110,976 |
| Oct 16, 2025 | 27.27 | 27.27 | 27.03 | 27.23 | 27.23 | 0.24% | 111,012 |
| Oct 15, 2025 | 27.20 | 27.23 | 27.13 | 27.16 | 27.16 | 0.15% | 57,188 |
| Oct 14, 2025 | 27.11 | 27.13 | 27.00 | 27.12 | 27.12 | -0.18% | 37,011 |
| Oct 13, 2025 | 27.12 | 27.24 | 27.09 | 27.17 | 27.17 | 0.63% | 60,737 |
| Oct 10, 2025 | 26.94 | 27.08 | 26.87 | 27.00 | 27.00 | 0.37% | 169,007 |
| Oct 9, 2025 | 26.94 | 26.98 | 26.88 | 26.90 | 26.90 | 0.11% | 58,161 |
| Oct 8, 2025 | 26.85 | 26.99 | 26.85 | 26.87 | 26.87 | 0.04% | 81,090 |
| Oct 7, 2025 | 26.86 | 26.99 | 26.81 | 26.86 | 26.86 | - | 42,670 |
| Oct 6, 2025 | 26.78 | 26.88 | 26.68 | 26.86 | 26.86 | 0.52% | 80,237 |
| Oct 3, 2025 | 26.73 | 26.77 | 26.66 | 26.72 | 26.72 | 0.26% | 57,121 |
| Oct 2, 2025 | 26.82 | 26.86 | 26.60 | 26.65 | 26.65 | -0.63% | 86,464 |
| Oct 1, 2025 | 26.97 | 27.11 | 26.82 | 26.82 | 26.82 | -0.41% | 113,702 |
| Sep 30, 2025 | 26.88 | 27.00 | 26.83 | 26.93 | 26.93 | -0.07% | 112,656 |
| Sep 29, 2025 | 27.08 | 27.10 | 26.89 | 26.95 | 26.95 | -0.15% | 75,615 |
| Sep 26, 2025 | 26.95 | 27.01 | 26.83 | 26.99 | 26.99 | 0.48% | 89,885 |
| Sep 25, 2025 | 26.97 | 26.97 | 26.82 | 26.86 | 26.86 | -0.26% | 25,152 |
| Sep 24, 2025 | 27.03 | 27.11 | 26.93 | 26.93 | 26.93 | -1.21% | 142,542 |
| Sep 23, 2025 | 27.21 | 27.33 | 27.14 | 27.26 | 27.26 | 0.11% | 322,201 |
| Sep 22, 2025 | 27.05 | 27.27 | 27.05 | 27.23 | 27.23 | 0.74% | 32,289 |
| Sep 19, 2025 | 26.97 | 27.06 | 26.95 | 27.03 | 27.03 | -0.07% | 42,059 |