KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

NYSEARCA: KMLM · Real-Time Price · USD

29.14

+0.34 (1.18%)

At close: Aug 14, 2026, 4:00 PM EDT

29.30

+0.16 (0.55%)

After-hours: Aug 14, 2026, 8:00 PM EDT

KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	28.84	29.14	28.78	29.14	29.14	1.18%	184,297
Aug 13, 2026	28.78	28.84	28.67	28.80	28.80	-0.35%	136,020
Aug 12, 2026	28.72	28.90	28.64	28.90	28.90	0.24%	146,711
Aug 11, 2026	28.73	28.83	28.59	28.83	28.83	0.10%	115,864
Aug 10, 2026	28.67	28.85	28.62	28.80	28.80	2.09%	1,655,238
Aug 7, 2026	28.30	28.39	28.20	28.21	28.21	-1.40%	168,926
Aug 6, 2026	28.38	28.62	28.38	28.61	28.61	0.81%	292,712
Aug 5, 2026	28.31	28.40	28.25	28.38	28.38	0.11%	235,237
Aug 4, 2026	28.71	28.71	28.35	28.35	28.35	-1.25%	408,275
Aug 3, 2026	28.73	28.81	28.61	28.71	28.71	-2.05%	363,868
Jul 31, 2026	29.49	29.49	29.30	29.31	29.31	0.24%	166,285
Jul 30, 2026	29.45	29.46	29.18	29.24	29.24	-1.05%	232,600
Jul 29, 2026	29.41	29.63	29.41	29.55	29.55	1.09%	167,525
Jul 28, 2026	29.35	29.35	29.08	29.23	29.23	-0.37%	159,757
Jul 27, 2026	29.41	29.42	29.27	29.34	29.34	-0.95%	1,696,616
Jul 24, 2026	29.85	29.85	29.48	29.62	29.62	-0.80%	205,296
Jul 23, 2026	29.75	29.95	29.75	29.86	29.86	1.36%	234,951
Jul 22, 2026	29.56	29.56	29.43	29.46	29.46	0.07%	117,667
Jul 21, 2026	29.31	29.44	29.29	29.44	29.44	0.65%	160,665
Jul 20, 2026	29.00	29.25	29.00	29.25	29.25	0.91%	1,725,806
Jul 17, 2026	29.01	29.02	28.87	28.99	28.99	0.09%	215,703
Jul 16, 2026	29.00	29.04	28.92	28.96	28.96	0.45%	94,261
Jul 15, 2026	28.87	28.97	28.65	28.83	28.83	0.07%	190,340
Jul 14, 2026	28.79	28.84	28.63	28.81	28.81	0.42%	124,725
Jul 13, 2026	28.34	28.75	28.33	28.69	28.69	2.10%	273,998
Jul 10, 2026	28.19	28.21	28.02	28.10	28.10	-	235,186
Jul 9, 2026	28.08	28.15	28.05	28.10	28.10	-0.23%	208,186
Jul 8, 2026	27.96	28.27	27.92	28.17	28.17	1.46%	241,228
Jul 7, 2026	27.66	27.80	27.55	27.76	27.76	0.76%	207,197
Jul 6, 2026	27.54	27.63	27.52	27.55	27.55	0.44%	126,957
Jul 2, 2026	27.43	27.45	27.34	27.43	27.43	-0.40%	99,476
Jul 1, 2026	27.56	27.64	27.45	27.54	27.54	0.07%	175,813
Jun 30, 2026	27.48	27.64	27.42	27.52	27.52	0.62%	273,810
Jun 29, 2026	27.37	27.43	27.31	27.35	27.35	0.29%	428,912
Jun 26, 2026	27.27	27.30	27.16	27.27	27.27	-1.16%	96,950
Jun 25, 2026	27.43	27.59	27.32	27.59	27.59	0.69%	173,296
Jun 24, 2026	27.50	27.50	27.36	27.40	27.40	-1.30%	212,997
Jun 23, 2026	27.98	27.98	27.69	27.76	27.76	-0.79%	255,430
Jun 22, 2026	27.89	27.98	27.85	27.98	27.98	0.58%	173,960
Jun 18, 2026	27.74	27.89	27.65	27.82	27.82	0.18%	219,689
Jun 17, 2026	27.67	27.99	27.67	27.77	27.77	0.09%	205,112
Jun 16, 2026	27.80	27.85	27.63	27.75	27.75	-0.91%	213,224
Jun 15, 2026	27.84	28.01	27.80	28.00	28.00	-0.39%	211,343
Jun 12, 2026	28.19	28.29	28.07	28.11	28.11	-0.53%	206,606
Jun 11, 2026	28.40	28.61	28.20	28.26	28.26	-0.91%	210,093
Jun 10, 2026	28.55	29.00	28.00	28.52	28.52	0.64%	261,298
Jun 9, 2026	28.43	28.48	28.23	28.34	28.34	-0.56%	81,038
Jun 8, 2026	28.49	28.60	28.43	28.50	28.50	0.42%	301,349
Jun 5, 2026	28.49	28.58	28.31	28.38	28.38	-0.35%	104,713
Jun 4, 2026	28.56	28.56	28.34	28.48	28.48	-0.94%	164,882