KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.05
-0.10 (-0.37%)
Aug 1, 2025, 4:00 PM - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 26.15 | 26.16 | 26.03 | 26.05 | 26.05 | -0.37% | 31,936 |
| Jul 31, 2025 | 26.18 | 26.28 | 26.09 | 26.15 | 26.15 | -0.53% | 60,346 |
| Jul 30, 2025 | 26.73 | 26.77 | 26.24 | 26.29 | 26.29 | -1.68% | 39,681 |
| Jul 29, 2025 | 26.87 | 26.93 | 26.67 | 26.74 | 26.74 | -0.34% | 33,255 |
| Jul 28, 2025 | 27.00 | 27.02 | 26.83 | 26.83 | 26.83 | -0.81% | 71,182 |
| Jul 25, 2025 | 27.17 | 27.17 | 27.04 | 27.05 | 27.05 | -0.15% | 84,211 |
| Jul 24, 2025 | 27.48 | 27.48 | 27.08 | 27.09 | 27.09 | -0.66% | 69,093 |
| Jul 23, 2025 | 27.09 | 27.35 | 27.06 | 27.27 | 27.27 | 1.38% | 65,200 |
| Jul 22, 2025 | 26.86 | 26.95 | 26.72 | 26.90 | 26.90 | 0.15% | 16,712 |
| Jul 21, 2025 | 26.61 | 26.87 | 26.61 | 26.86 | 26.86 | 0.52% | 35,059 |
| Jul 18, 2025 | 26.74 | 26.84 | 26.61 | 26.72 | 26.72 | -0.26% | 35,262 |
| Jul 17, 2025 | 26.62 | 26.79 | 26.52 | 26.79 | 26.79 | 0.60% | 25,682 |
| Jul 16, 2025 | 26.69 | 26.82 | 26.58 | 26.63 | 26.63 | -0.63% | 74,386 |
| Jul 15, 2025 | 26.68 | 26.80 | 26.65 | 26.80 | 26.80 | 0.47% | 70,018 |
| Jul 14, 2025 | 26.78 | 26.86 | 26.67 | 26.68 | 26.68 | -0.84% | 139,083 |
| Jul 11, 2025 | 26.75 | 26.93 | 26.75 | 26.90 | 26.90 | 0.75% | 30,311 |
| Jul 10, 2025 | 26.68 | 26.80 | 26.66 | 26.70 | 26.70 | 0.19% | 31,394 |
| Jul 9, 2025 | 26.75 | 26.83 | 26.63 | 26.65 | 26.65 | -0.15% | 79,519 |
| Jul 8, 2025 | 26.48 | 26.80 | 26.45 | 26.69 | 26.69 | 1.41% | 70,907 |
| Jul 7, 2025 | 26.31 | 26.41 | 26.25 | 26.32 | 26.32 | -0.08% | 70,395 |
| Jul 3, 2025 | 26.48 | 26.49 | 26.34 | 26.34 | 26.34 | -0.87% | 28,047 |
| Jul 2, 2025 | 26.56 | 26.59 | 26.43 | 26.57 | 26.57 | 0.61% | 43,347 |
| Jul 1, 2025 | 26.48 | 26.59 | 26.37 | 26.41 | 26.41 | 0.14% | 39,461 |
| Jun 30, 2025 | 26.27 | 26.43 | 26.22 | 26.37 | 26.37 | 0.70% | 32,572 |
| Jun 27, 2025 | 26.27 | 26.28 | 26.15 | 26.19 | 26.19 | -0.30% | 31,734 |
| Jun 26, 2025 | 26.23 | 26.33 | 26.23 | 26.27 | 26.27 | 0.77% | 142,423 |
| Jun 25, 2025 | 26.04 | 26.12 | 26.02 | 26.07 | 26.07 | 0.42% | 27,097 |
| Jun 24, 2025 | 25.94 | 26.03 | 25.90 | 25.96 | 25.96 | 0.54% | 53,871 |
| Jun 23, 2025 | 25.28 | 25.82 | 25.28 | 25.82 | 25.82 | 1.81% | 89,055 |
| Jun 20, 2025 | 25.50 | 25.51 | 25.30 | 25.36 | 25.36 | -0.20% | 21,695 |
| Jun 18, 2025 | 25.62 | 25.62 | 25.39 | 25.41 | 25.41 | -0.94% | 137,115 |
| Jun 17, 2025 | 25.89 | 26.01 | 25.60 | 25.65 | 25.65 | -1.38% | 40,162 |
| 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 |