KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
28.34
+0.35 (1.25%)
Apr 2, 2026, 4:00 PM EDT - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 28.50 | 28.50 | 28.23 | 28.34 | 28.34 | 1.25% | 104,560 |
| Apr 1, 2026 | 28.04 | 28.04 | 27.88 | 27.99 | 27.99 | -0.74% | 402,247 |
| Mar 31, 2026 | 28.20 | 28.32 | 28.00 | 28.20 | 28.20 | -0.28% | 278,923 |
| Mar 30, 2026 | 28.20 | 28.36 | 28.20 | 28.28 | 28.28 | 0.75% | 175,539 |
| Mar 27, 2026 | 27.74 | 28.16 | 27.74 | 28.07 | 28.07 | 1.19% | 184,082 |
| Mar 26, 2026 | 27.73 | 27.86 | 27.62 | 27.74 | 27.74 | 0.95% | 115,910 |
| Mar 25, 2026 | 27.23 | 27.52 | 27.23 | 27.48 | 27.48 | -0.11% | 123,706 |
| Mar 24, 2026 | 27.44 | 27.59 | 27.43 | 27.51 | 27.51 | 0.59% | 172,835 |
| Mar 23, 2026 | 27.80 | 27.80 | 27.17 | 27.35 | 27.35 | -2.22% | 363,834 |
| Mar 20, 2026 | 27.99 | 28.04 | 27.84 | 27.97 | 27.97 | 0.47% | 217,736 |
| Mar 19, 2026 | 27.83 | 28.40 | 27.73 | 27.84 | 27.84 | -1.17% | 147,973 |
| Mar 18, 2026 | 28.58 | 28.58 | 28.09 | 28.17 | 28.17 | -0.21% | 169,347 |
| Mar 17, 2026 | 28.08 | 28.23 | 28.07 | 28.23 | 28.23 | 1.07% | 131,463 |
| Mar 16, 2026 | 27.97 | 28.06 | 27.86 | 27.93 | 27.93 | 0.18% | 181,067 |
| Mar 13, 2026 | 27.88 | 27.91 | 27.82 | 27.88 | 27.88 | -0.61% | 205,318 |
| Mar 12, 2026 | 27.85 | 28.06 | 27.85 | 28.05 | 28.05 | 0.79% | 235,696 |
| Mar 11, 2026 | 27.54 | 27.83 | 27.54 | 27.83 | 27.83 | 0.72% | 329,659 |
| Mar 10, 2026 | 27.67 | 27.74 | 27.32 | 27.63 | 27.63 | 0.80% | 226,342 |
| Mar 9, 2026 | 27.63 | 27.77 | 27.15 | 27.41 | 27.41 | -0.25% | 1,810,742 |
| Mar 6, 2026 | 27.27 | 27.53 | 27.25 | 27.48 | 27.48 | 0.73% | 183,024 |
| Mar 5, 2026 | 27.28 | 27.35 | 27.23 | 27.28 | 27.28 | -0.29% | 83,613 |
| Mar 4, 2026 | 27.13 | 27.36 | 27.13 | 27.36 | 27.36 | 1.24% | 100,651 |
| Mar 3, 2026 | 27.02 | 27.14 | 26.92 | 27.03 | 27.03 | -0.83% | 147,803 |
| Mar 2, 2026 | 27.10 | 27.29 | 27.08 | 27.25 | 27.25 | 0.70% | 136,700 |
| Feb 27, 2026 | 27.10 | 27.10 | 26.98 | 27.06 | 27.06 | 0.33% | 96,079 |
| Feb 26, 2026 | 26.90 | 26.99 | 26.84 | 26.97 | 26.97 | 0.41% | 75,812 |
| Feb 25, 2026 | 26.88 | 27.00 | 26.86 | 26.86 | 26.86 | 0.04% | 88,091 |
| Feb 24, 2026 | 26.71 | 26.89 | 26.67 | 26.85 | 26.85 | 0.30% | 93,746 |
| Feb 23, 2026 | 26.72 | 26.80 | 26.67 | 26.77 | 26.77 | 0.41% | 158,210 |
| Feb 20, 2026 | 26.69 | 26.74 | 26.63 | 26.66 | 26.66 | -0.07% | 98,276 |
| Feb 19, 2026 | 26.55 | 26.76 | 26.52 | 26.68 | 26.68 | - | 101,895 |
| Feb 18, 2026 | 26.63 | 26.75 | 26.63 | 26.68 | 26.68 | 0.57% | 108,503 |
| Feb 17, 2026 | 26.42 | 26.58 | 26.37 | 26.53 | 26.53 | - | 177,697 |
| Feb 13, 2026 | 26.47 | 26.58 | 26.44 | 26.53 | 26.53 | 0.34% | 100,481 |
| Feb 12, 2026 | 26.68 | 26.74 | 26.42 | 26.44 | 26.44 | -1.34% | 120,834 |
| Feb 11, 2026 | 26.87 | 26.88 | 26.73 | 26.80 | 26.80 | -0.15% | 103,904 |
| Feb 10, 2026 | 26.93 | 26.93 | 26.72 | 26.84 | 26.84 | -0.19% | 154,953 |
| Feb 9, 2026 | 26.70 | 26.97 | 26.70 | 26.89 | 26.89 | 0.99% | 113,058 |
| Feb 6, 2026 | 26.44 | 26.68 | 26.38 | 26.63 | 26.63 | 1.63% | 204,792 |
| Feb 5, 2026 | 26.49 | 26.49 | 26.20 | 26.20 | 26.20 | -1.58% | 201,265 |
| Feb 4, 2026 | 26.68 | 26.77 | 26.51 | 26.62 | 26.62 | -0.19% | 100,569 |
| Feb 3, 2026 | 26.59 | 26.74 | 26.59 | 26.67 | 26.67 | 0.95% | 134,647 |
| Feb 2, 2026 | 26.27 | 26.54 | 26.27 | 26.42 | 26.42 | 1.77% | 145,610 |
| Jan 30, 2026 | 26.30 | 26.44 | 25.95 | 25.96 | 25.96 | -2.33% | 248,978 |
| Jan 29, 2026 | 26.85 | 26.85 | 26.37 | 26.58 | 26.58 | -0.41% | 110,760 |
| Jan 28, 2026 | 26.50 | 26.69 | 26.44 | 26.69 | 26.69 | 0.38% | 146,717 |
| Jan 27, 2026 | 26.42 | 26.66 | 26.33 | 26.59 | 26.59 | 0.87% | 55,811 |
| Jan 26, 2026 | 26.46 | 26.57 | 26.33 | 26.36 | 26.36 | 0.15% | 217,150 |
| Jan 23, 2026 | 26.36 | 26.46 | 26.29 | 26.32 | 26.32 | -0.15% | 111,883 |
| Jan 22, 2026 | 26.14 | 26.37 | 26.08 | 26.36 | 26.36 | 0.57% | 135,249 |