KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.73
+0.09 (0.34%)
Aug 29, 2025, 4:00 PM - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 26.77 | 26.89 | 26.67 | 26.73 | 26.73 | 0.34% | 107,138 |
| Aug 28, 2025 | 26.79 | 26.90 | 26.63 | 26.64 | 26.64 | -0.71% | 90,484 |
| Aug 27, 2025 | 26.84 | 26.90 | 26.66 | 26.83 | 26.83 | 0.15% | 23,241 |
| Aug 26, 2025 | 26.80 | 26.91 | 26.70 | 26.79 | 26.79 | -0.04% | 36,943 |
| Aug 25, 2025 | 26.02 | 26.91 | 26.02 | 26.80 | 26.80 | -0.22% | 125,126 |
| Aug 22, 2025 | 26.74 | 26.96 | 26.64 | 26.86 | 26.86 | 0.34% | 96,755 |
| Aug 21, 2025 | 26.72 | 26.77 | 26.60 | 26.77 | 26.77 | 0.11% | 27,332 |
| Aug 20, 2025 | 26.73 | 26.83 | 26.60 | 26.74 | 26.74 | -0.30% | 34,120 |
| Aug 19, 2025 | 26.77 | 26.90 | 26.68 | 26.82 | 26.82 | 0.26% | 84,203 |
| Aug 18, 2025 | 26.67 | 26.76 | 26.56 | 26.75 | 26.75 | 0.26% | 38,592 |
| Aug 15, 2025 | 26.52 | 26.71 | 26.50 | 26.68 | 26.68 | 0.46% | 39,298 |
| Aug 14, 2025 | 26.50 | 26.62 | 26.37 | 26.56 | 26.56 | 0.79% | 51,628 |
| Aug 13, 2025 | 26.53 | 26.61 | 26.35 | 26.35 | 26.35 | -0.68% | 20,843 |
| Aug 12, 2025 | 26.47 | 26.64 | 26.44 | 26.53 | 26.53 | 1.30% | 24,157 |
| Aug 11, 2025 | 26.34 | 26.45 | 26.19 | 26.19 | 26.19 | -0.80% | 29,213 |
| Aug 8, 2025 | 26.40 | 26.56 | 26.39 | 26.40 | 26.40 | 0.30% | 15,041 |
| Aug 7, 2025 | 26.36 | 26.41 | 26.24 | 26.32 | 26.32 | 0.50% | 43,502 |
| Aug 6, 2025 | 26.32 | 26.46 | 26.18 | 26.19 | 26.19 | -0.06% | 74,343 |
| Aug 5, 2025 | 26.25 | 26.25 | 26.14 | 26.21 | 26.21 | 0.06% | 18,669 |
| Aug 4, 2025 | 26.10 | 26.21 | 26.07 | 26.19 | 26.19 | 0.52% | 94,745 |
| 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 |