Skip to main content
logo
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.97
+0.11 (0.41%)
At close: Feb 26, 2026, 4:00 PM EST
26.94
-0.03 (-0.11%)
After-hours: Feb 26, 2026, 8:00 PM EST

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.9026.9926.8426.9726.970.41%75,797
Feb 25, 202626.8827.0026.8626.8626.860.04%88,088
Feb 24, 202626.7126.8926.6726.8526.850.30%93,746
Feb 23, 202626.7226.8026.6726.7726.770.41%158,210
Feb 20, 202626.6926.7426.6326.6626.66-0.07%98,219
Feb 19, 202626.5526.7626.5226.6826.68-101,895
Feb 18, 202626.6326.7526.6326.6826.680.57%108,503
Feb 17, 202626.4226.5826.3726.5326.53-177,697
Feb 13, 202626.4726.5826.4426.5326.530.34%100,448
Feb 12, 202626.6826.7426.4226.4426.44-1.34%120,834
Feb 11, 202626.8726.8826.7326.8026.80-0.15%103,884
Feb 10, 202626.9326.9326.7226.8426.84-0.19%154,893
Feb 9, 202626.7026.9726.7026.8926.890.99%113,058
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