KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
27.91
+0.01 (0.04%)
Oct 25, 2024, 4:00 PM EDT - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 27.99 | 28.05 | 27.90 | 27.90 | 27.90 | -0.18% | 239,102 |
| Oct 23, 2024 | 28.05 | 28.08 | 27.91 | 27.95 | 27.95 | -0.43% | 54,637 |
| Oct 22, 2024 | 28.17 | 28.21 | 27.95 | 28.07 | 28.07 | -0.53% | 101,447 |
| Oct 21, 2024 | 28.41 | 28.41 | 28.18 | 28.22 | 28.22 | -1.33% | 106,507 |
| Oct 18, 2024 | 28.48 | 28.60 | 28.47 | 28.60 | 28.60 | 1.13% | 70,757 |
| Oct 17, 2024 | 28.34 | 28.37 | 28.25 | 28.28 | 28.28 | -0.42% | 41,289 |
| Oct 16, 2024 | 28.33 | 28.41 | 28.31 | 28.40 | 28.40 | 0.28% | 43,020 |
| Oct 15, 2024 | 28.28 | 28.39 | 28.27 | 28.32 | 28.32 | 1.11% | 76,139 |
| Oct 14, 2024 | 27.85 | 28.01 | 27.73 | 28.01 | 28.01 | 0.65% | 43,656 |
| Oct 11, 2024 | 27.56 | 27.84 | 27.56 | 27.83 | 27.83 | 0.54% | 65,817 |
| Oct 10, 2024 | 27.77 | 27.77 | 27.55 | 27.68 | 27.68 | -0.36% | 287,653 |
| Oct 9, 2024 | 27.89 | 27.91 | 27.71 | 27.78 | 27.78 | -0.50% | 39,183 |
| Oct 8, 2024 | 27.77 | 27.95 | 27.75 | 27.92 | 27.92 | 1.01% | 53,859 |
| Oct 7, 2024 | 27.75 | 27.78 | 27.57 | 27.64 | 27.64 | -1.00% | 87,623 |
| Oct 4, 2024 | 27.91 | 27.95 | 27.76 | 27.92 | 27.92 | -1.17% | 71,860 |
| Oct 3, 2024 | 28.50 | 28.50 | 28.22 | 28.25 | 28.25 | -1.98% | 126,373 |
| Oct 2, 2024 | 28.90 | 28.90 | 28.51 | 28.82 | 28.82 | -1.17% | 73,952 |
| Oct 1, 2024 | 29.40 | 29.44 | 28.98 | 29.16 | 29.16 | -0.24% | 57,434 |
| Sep 30, 2024 | 29.27 | 29.36 | 29.16 | 29.23 | 29.23 | -0.65% | 64,376 |
| Sep 27, 2024 | 29.47 | 29.59 | 29.31 | 29.42 | 29.42 | 0.03% | 45,816 |
| Sep 26, 2024 | 29.17 | 29.41 | 29.10 | 29.41 | 29.41 | 1.38% | 103,738 |
| Sep 25, 2024 | 29.20 | 29.24 | 29.01 | 29.01 | 29.01 | -0.92% | 32,083 |
| Sep 24, 2024 | 29.03 | 29.36 | 28.95 | 29.28 | 29.28 | 0.03% | 53,521 |
| Sep 23, 2024 | 29.26 | 29.34 | 28.95 | 29.27 | 29.27 | -0.24% | 57,343 |
| Sep 20, 2024 | 29.48 | 29.48 | 29.29 | 29.34 | 29.34 | -0.76% | 75,165 |
| Sep 19, 2024 | 29.42 | 29.57 | 29.42 | 29.57 | 29.57 | -0.15% | 98,862 |
| Sep 18, 2024 | 29.78 | 29.86 | 29.57 | 29.61 | 29.61 | -0.87% | 47,536 |
| Sep 17, 2024 | 29.89 | 29.96 | 29.78 | 29.87 | 29.87 | -0.80% | 92,253 |
| Sep 16, 2024 | 29.97 | 30.16 | 29.97 | 30.11 | 30.11 | 0.60% | 67,009 |
| Sep 13, 2024 | 29.96 | 30.05 | 29.82 | 29.93 | 29.93 | 0.17% | 79,374 |
| Sep 12, 2024 | 30.01 | 30.01 | 29.77 | 29.88 | 29.88 | -0.53% | 131,677 |
| Sep 11, 2024 | 30.00 | 30.19 | 29.95 | 30.04 | 30.04 | -0.36% | 90,298 |
| Sep 10, 2024 | 29.91 | 30.16 | 29.79 | 30.15 | 30.15 | 1.34% | 94,942 |
| Sep 9, 2024 | 29.80 | 29.85 | 29.70 | 29.75 | 29.75 | -0.03% | 104,860 |
| Sep 6, 2024 | 29.75 | 29.85 | 29.37 | 29.76 | 29.76 | 0.40% | 202,262 |
| Sep 5, 2024 | 29.50 | 29.65 | 29.40 | 29.64 | 29.64 | 0.44% | 53,268 |
| Sep 4, 2024 | 29.38 | 29.51 | 29.32 | 29.51 | 29.51 | 0.82% | 90,857 |
| Sep 3, 2024 | 29.29 | 29.39 | 29.14 | 29.27 | 29.27 | 0.52% | 223,333 |
| Aug 30, 2024 | 29.18 | 29.23 | 29.05 | 29.12 | 29.12 | -0.17% | 53,674 |
| Aug 29, 2024 | 29.30 | 29.30 | 29.10 | 29.17 | 29.17 | -0.68% | 48,972 |
| Aug 28, 2024 | 29.39 | 29.43 | 29.34 | 29.37 | 29.37 | 0.03% | 20,607 |
| Aug 27, 2024 | 29.39 | 29.39 | 29.23 | 29.36 | 29.36 | -0.34% | 61,895 |
| Aug 26, 2024 | 29.45 | 29.50 | 29.39 | 29.46 | 29.46 | -0.61% | 47,086 |
| Aug 23, 2024 | 29.66 | 29.66 | 29.55 | 29.64 | 29.64 | -0.17% | 51,418 |
| Aug 22, 2024 | 29.71 | 29.71 | 29.57 | 29.69 | 29.69 | -0.07% | 39,969 |
| Aug 21, 2024 | 29.60 | 29.74 | 29.55 | 29.71 | 29.71 | 0.41% | 24,247 |
| Aug 20, 2024 | 29.55 | 29.61 | 29.44 | 29.59 | 29.59 | 0.51% | 79,348 |
| Aug 19, 2024 | 29.35 | 29.51 | 29.29 | 29.44 | 29.44 | 0.24% | 61,715 |
| Aug 16, 2024 | 29.29 | 29.52 | 29.29 | 29.37 | 29.37 | 0.27% | 155,041 |
| Aug 15, 2024 | 29.23 | 29.35 | 29.06 | 29.29 | 29.29 | 0.21% | 61,891 |
| Aug 14, 2024 | 29.26 | 29.29 | 29.15 | 29.23 | 29.23 | -0.03% | 78,338 |
| Aug 13, 2024 | 29.16 | 29.32 | 29.12 | 29.24 | 29.24 | 0.76% | 126,583 |
| Aug 12, 2024 | 28.86 | 29.24 | 28.86 | 29.02 | 29.02 | 0.24% | 171,572 |
| Aug 9, 2024 | 28.95 | 29.05 | 28.82 | 28.95 | 28.95 | 0.38% | 74,525 |
| Aug 8, 2024 | 28.94 | 28.99 | 28.75 | 28.84 | 28.84 | 0.07% | 52,339 |
| Aug 7, 2024 | 28.92 | 29.02 | 28.82 | 28.82 | 28.82 | -0.48% | 52,620 |
| Aug 6, 2024 | 29.09 | 29.09 | 28.86 | 28.96 | 28.96 | -0.45% | 145,257 |
| Aug 5, 2024 | 29.14 | 29.18 | 29.00 | 29.09 | 29.09 | -1.19% | 73,773 |
| Aug 2, 2024 | 29.63 | 29.63 | 29.31 | 29.44 | 29.44 | -1.11% | 337,112 |
| Aug 1, 2024 | 29.63 | 29.80 | 29.58 | 29.77 | 29.77 | 0.17% | 38,023 |
| Jul 31, 2024 | 29.51 | 29.74 | 29.51 | 29.72 | 29.72 | 0.24% | 189,168 |
| Jul 30, 2024 | 29.63 | 29.70 | 29.55 | 29.65 | 29.65 | -0.20% | 71,603 |
| Jul 29, 2024 | 29.69 | 29.73 | 29.50 | 29.71 | 29.71 | -0.03% | 65,234 |
| Jul 26, 2024 | 29.55 | 29.72 | 29.50 | 29.72 | 29.72 | 0.78% | 77,821 |
| Jul 25, 2024 | 29.45 | 29.49 | 29.31 | 29.49 | 29.49 | -0.14% | 74,728 |
| Jul 24, 2024 | 29.65 | 29.67 | 29.44 | 29.53 | 29.53 | -0.07% | 45,588 |
| Jul 23, 2024 | 29.62 | 29.62 | 29.44 | 29.55 | 29.55 | - | 126,304 |
| Jul 22, 2024 | 29.60 | 29.70 | 29.53 | 29.55 | 29.55 | -0.64% | 81,638 |
| Jul 19, 2024 | 29.90 | 29.96 | 29.74 | 29.74 | 29.74 | -0.57% | 82,633 |
| Jul 18, 2024 | 29.90 | 30.03 | 29.86 | 29.91 | 29.91 | -0.17% | 53,003 |
| Jul 17, 2024 | 30.00 | 30.04 | 29.81 | 29.96 | 29.96 | -0.10% | 72,617 |
| Jul 16, 2024 | 29.95 | 30.00 | 29.91 | 29.99 | 29.99 | - | 66,317 |
| Jul 15, 2024 | 29.85 | 30.00 | 29.81 | 29.99 | 29.99 | 0.79% | 50,710 |
| Jul 12, 2024 | 29.90 | 29.96 | 29.72 | 29.76 | 29.76 | 0.19% | 130,075 |
| Jul 11, 2024 | 29.54 | 29.76 | 29.54 | 29.70 | 29.70 | -0.34% | 42,307 |
| Jul 10, 2024 | 29.63 | 29.84 | 29.60 | 29.80 | 29.80 | 0.68% | 56,571 |
| Jul 9, 2024 | 29.60 | 29.78 | 29.50 | 29.60 | 29.60 | 0.03% | 68,360 |
| Jul 8, 2024 | 29.50 | 29.69 | 29.50 | 29.59 | 29.59 | 0.41% | 82,092 |
| Jul 5, 2024 | 29.48 | 29.56 | 29.26 | 29.47 | 29.47 | 0.75% | 74,479 |
| Jul 3, 2024 | 29.23 | 29.45 | 29.19 | 29.25 | 29.25 | -0.03% | 36,938 |
| Jul 2, 2024 | 29.21 | 29.32 | 29.17 | 29.26 | 29.26 | -0.20% | 2,467,421 |
| Jul 1, 2024 | 29.57 | 29.57 | 29.21 | 29.32 | 29.32 | 0.55% | 153,427 |
| Jun 28, 2024 | 28.96 | 29.23 | 28.96 | 29.16 | 29.16 | 0.75% | 97,218 |
| Jun 27, 2024 | 28.99 | 28.99 | 28.85 | 28.94 | 28.94 | -0.09% | 113,533 |
| Jun 26, 2024 | 29.01 | 29.01 | 28.84 | 28.97 | 28.97 | 0.52% | 65,016 |
| Jun 25, 2024 | 28.62 | 28.82 | 28.62 | 28.82 | 28.82 | 0.73% | 28,553 |
| Jun 24, 2024 | 28.85 | 28.85 | 28.60 | 28.61 | 28.61 | -0.83% | 65,410 |
| Jun 21, 2024 | 29.00 | 29.00 | 28.63 | 28.85 | 28.85 | -0.07% | 76,004 |
| Jun 20, 2024 | 28.86 | 28.87 | 28.57 | 28.87 | 28.87 | 1.12% | 182,332 |
| Jun 18, 2024 | 28.81 | 28.81 | 28.45 | 28.55 | 28.55 | -0.42% | 158,812 |
| Jun 17, 2024 | 28.76 | 28.79 | 28.52 | 28.67 | 28.67 | 0.63% | 152,036 |
| Jun 14, 2024 | 28.67 | 28.67 | 28.33 | 28.49 | 28.49 | - | 81,728 |
| Jun 13, 2024 | 28.58 | 28.67 | 28.41 | 28.49 | 28.49 | -0.59% | 101,691 |
| Jun 12, 2024 | 28.65 | 28.67 | 28.47 | 28.66 | 28.66 | -0.49% | 149,091 |
| Jun 11, 2024 | 28.92 | 28.95 | 28.75 | 28.80 | 28.80 | -0.55% | 68,166 |
| Jun 10, 2024 | 28.85 | 28.99 | 28.80 | 28.96 | 28.96 | 0.73% | 211,812 |
| Jun 7, 2024 | 28.92 | 28.93 | 28.75 | 28.75 | 28.75 | -0.07% | 185,073 |
| Jun 6, 2024 | 28.82 | 28.90 | 28.68 | 28.77 | 28.77 | -0.17% | 100,654 |
| Jun 5, 2024 | 29.04 | 29.04 | 28.75 | 28.82 | 28.82 | -0.31% | 93,097 |
| Jun 4, 2024 | 29.10 | 29.10 | 28.84 | 28.91 | 28.91 | -0.96% | 134,616 |