KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
29.92
+0.14 (0.47%)
Nov 13, 2026, 4:00 PM EST - Market closed
KMLM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.90 | 29.91 | 29.80 | 29.92 | 29.92 | 0.47% | 188,709 |
| Nov 12, 2026 | 29.30 | 29.79 | 29.30 | 29.78 | 29.78 | 1.78% | 253,187 |
| Nov 11, 2026 | 29.19 | 29.45 | 29.19 | 29.26 | 29.26 | 1.07% | 2,137,293 |
| Nov 10, 2026 | 28.83 | 29.13 | 28.77 | 28.95 | 28.95 | 0.45% | 149,923 |
| Nov 9, 2026 | 28.80 | 29.07 | 28.66 | 28.82 | 28.82 | -1.34% | 717,197 |
| Nov 6, 2026 | 29.20 | 29.29 | 29.01 | 29.21 | 29.21 | 0.41% | 560,092 |
| Nov 5, 2026 | 29.48 | 29.48 | 28.95 | 29.09 | 29.09 | -0.44% | 2,420,216 |
| Nov 4, 2026 | 29.64 | 29.84 | 29.21 | 29.22 | 29.22 | -2.99% | 755,634 |
| Nov 3, 2026 | 30.01 | 30.16 | 29.94 | 30.12 | 30.12 | 0.60% | 265,454 |
| Nov 2, 2026 | 30.11 | 30.15 | 29.89 | 29.94 | 29.94 | -2.44% | 695,277 |
| Oct 30, 2026 | 30.65 | 30.82 | 30.65 | 30.69 | 30.69 | -0.32% | 316,421 |
| Oct 29, 2026 | 30.68 | 30.79 | 30.47 | 30.79 | 30.79 | -0.21% | 167,415 |
| Oct 28, 2026 | 30.71 | 30.95 | 30.71 | 30.86 | 30.86 | 0.67% | 178,130 |
| Oct 27, 2026 | 30.77 | 30.90 | 30.61 | 30.65 | 30.65 | -0.45% | 493,579 |
| Oct 26, 2026 | 30.80 | 30.88 | 30.63 | 30.79 | 30.79 | -0.81% | 356,325 |
| Oct 23, 2026 | 30.67 | 31.04 | 30.67 | 31.04 | 31.04 | 1.84% | 235,195 |
| Oct 22, 2026 | 30.80 | 30.86 | 30.44 | 30.48 | 30.48 | -1.17% | 328,103 |
| Oct 21, 2026 | 30.77 | 30.97 | 30.64 | 30.84 | 30.84 | -0.16% | 294,960 |
| Oct 20, 2026 | 31.10 | 31.10 | 30.68 | 30.89 | 30.89 | -0.90% | 237,628 |
| Oct 19, 2026 | 31.09 | 31.26 | 30.91 | 31.17 | 31.17 | 0.61% | 385,290 |
| Oct 16, 2026 | 30.92 | 31.12 | 30.63 | 30.98 | 30.98 | 0.45% | 210,955 |
| Oct 15, 2026 | 30.71 | 30.98 | 30.55 | 30.84 | 30.84 | -1.41% | 261,423 |
| Oct 14, 2026 | 31.43 | 31.56 | 31.22 | 31.28 | 31.28 | -0.16% | 223,625 |
| Oct 13, 2026 | 31.20 | 31.41 | 31.06 | 31.33 | 31.33 | -0.03% | 203,598 |
| Oct 12, 2026 | 31.28 | 31.42 | 31.28 | 31.34 | 31.34 | 1.03% | 279,681 |
| Oct 9, 2026 | 31.32 | 31.42 | 30.98 | 31.02 | 31.02 | -0.99% | 419,342 |
| Oct 8, 2026 | 31.40 | 31.64 | 31.27 | 31.33 | 31.33 | -0.29% | 586,634 |
| Oct 7, 2026 | 31.62 | 31.74 | 31.24 | 31.42 | 31.42 | 0.03% | 249,864 |
| Oct 6, 2026 | 31.25 | 31.42 | 31.08 | 31.41 | 31.41 | 0.38% | 335,256 |
| Oct 5, 2026 | 31.32 | 31.47 | 31.25 | 31.29 | 31.29 | 0.68% | 360,882 |
| Oct 2, 2026 | 30.83 | 31.17 | 30.69 | 31.08 | 31.08 | -0.26% | 235,515 |
| Oct 1, 2026 | 31.15 | 31.34 | 30.91 | 31.16 | 31.16 | 0.23% | 423,849 |
| Sep 30, 2026 | 31.22 | 31.28 | 31.08 | 31.09 | 31.09 | 0.32% | 332,467 |
| Sep 29, 2026 | 30.94 | 31.17 | 30.93 | 30.99 | 30.99 | 0.03% | 196,636 |
| Sep 28, 2026 | 31.19 | 31.19 | 30.87 | 30.98 | 30.98 | 0.26% | 250,903 |
| Sep 25, 2026 | 30.95 | 31.10 | 30.80 | 30.90 | 30.90 | -0.55% | 301,910 |
| Sep 24, 2026 | 31.12 | 31.29 | 30.90 | 31.07 | 31.07 | - | 395,898 |
| Sep 23, 2026 | 30.63 | 31.10 | 30.63 | 31.07 | 31.07 | 1.47% | 304,581 |
| Sep 22, 2026 | 30.59 | 30.79 | 30.53 | 30.62 | 30.62 | -0.23% | 211,185 |
| Sep 21, 2026 | 30.60 | 30.76 | 30.59 | 30.69 | 30.69 | -0.42% | 657,427 |
| Sep 18, 2026 | 30.93 | 30.96 | 30.73 | 30.82 | 30.82 | -0.03% | 302,218 |
| Sep 17, 2026 | 30.80 | 30.89 | 30.59 | 30.83 | 30.83 | -0.68% | 221,955 |
| Sep 16, 2026 | 31.02 | 31.08 | 30.70 | 31.04 | 31.04 | -0.23% | 640,049 |
| Sep 15, 2026 | 30.90 | 31.19 | 30.88 | 31.11 | 31.11 | 0.97% | 390,231 |
| Sep 14, 2026 | 30.99 | 31.12 | 30.61 | 30.81 | 30.81 | -0.64% | 553,720 |
| Sep 11, 2026 | 30.97 | 31.01 | 30.62 | 31.01 | 31.01 | -0.32% | 431,554 |
| Sep 10, 2026 | 30.75 | 31.11 | 30.64 | 31.11 | 31.11 | 2.10% | 556,842 |
| Sep 9, 2026 | 30.32 | 30.47 | 30.20 | 30.47 | 30.47 | 1.16% | 251,256 |
| Sep 8, 2026 | 30.10 | 30.19 | 30.01 | 30.12 | 30.12 | 0.50% | 1,653,840 |
| Sep 4, 2026 | 29.88 | 29.97 | 29.74 | 29.97 | 29.97 | -0.10% | 246,032 |