KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

NYSEARCA: KMLM · Real-Time Price · USD

29.94

+0.03 (0.10%)

At close: May 19, 2026, 4:00 PM EDT

30.10

+0.16 (0.53%)

After-hours: May 19, 2026, 7:36 PM EDT

KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	29.97	29.99	29.84	29.94	29.94	0.10%	132,546
May 18, 2026	29.85	30.09	29.82	29.91	29.91	0.23%	230,848
May 15, 2026	29.71	29.87	29.64	29.84	29.84	0.71%	282,242
May 14, 2026	29.69	30.06	29.46	29.63	29.63	-0.84%	169,929
May 13, 2026	29.99	30.11	29.82	29.88	29.88	-0.96%	126,560
May 12, 2026	29.90	30.17	29.89	30.17	30.17	2.17%	221,986
May 11, 2026	29.30	29.59	29.30	29.53	29.53	1.20%	222,063
May 8, 2026	28.90	29.22	28.90	29.18	29.18	-	143,939
May 7, 2026	28.82	29.21	28.77	29.18	29.18	0.48%	158,783
May 6, 2026	29.07	29.13	28.95	29.04	29.04	-1.59%	199,659
May 5, 2026	29.47	29.51	29.34	29.51	29.51	0.17%	159,195
May 4, 2026	29.23	29.50	29.19	29.46	29.46	0.44%	245,271
May 1, 2026	29.31	29.43	29.18	29.33	29.33	-1.05%	208,404
Apr 30, 2026	29.52	29.78	29.48	29.64	29.64	-1.00%	229,603
Apr 29, 2026	29.68	29.96	29.64	29.94	29.94	1.59%	168,646
Apr 28, 2026	29.29	29.49	29.17	29.47	29.47	0.89%	148,280
Apr 27, 2026	28.89	29.22	28.89	29.21	29.21	1.21%	1,507,856
Apr 24, 2026	28.88	29.00	28.75	28.86	28.86	-0.31%	146,717
Apr 23, 2026	28.65	29.06	28.65	28.95	28.95	1.10%	113,631
Apr 22, 2026	28.45	28.66	28.44	28.64	28.64	0.19%	90,160
Apr 21, 2026	28.13	28.58	28.12	28.58	28.58	1.71%	103,910
Apr 20, 2026	28.09	28.20	27.96	28.10	28.10	0.79%	1,346,506
Apr 17, 2026	27.85	27.93	27.55	27.88	27.88	-2.21%	265,243
Apr 16, 2026	28.32	28.59	28.32	28.51	28.51	0.74%	172,053
Apr 15, 2026	28.16	28.39	28.15	28.30	28.30	0.35%	150,964
Apr 14, 2026	28.38	28.41	28.09	28.20	28.20	-0.74%	455,381
Apr 13, 2026	28.56	28.72	28.26	28.41	28.41	1.03%	281,133
Apr 10, 2026	28.22	28.34	28.12	28.12	28.12	0.14%	137,528
Apr 9, 2026	28.16	28.56	27.88	28.08	28.08	0.79%	170,446
Apr 8, 2026	27.64	27.94	27.47	27.86	27.86	-2.35%	227,581
Apr 7, 2026	28.55	28.73	28.39	28.53	28.53	0.14%	227,918
Apr 6, 2026	28.32	28.54	28.32	28.49	28.49	0.53%	218,055
Apr 2, 2026	28.50	28.50	28.23	28.34	28.34	1.25%	105,158
Apr 1, 2026	28.04	28.04	27.88	27.99	27.99	-0.74%	402,293
Mar 31, 2026	28.20	28.32	28.00	28.20	28.20	-0.28%	278,997
Mar 30, 2026	28.20	28.36	28.20	28.28	28.28	0.75%	175,559
Mar 27, 2026	27.74	28.16	27.74	28.07	28.07	1.19%	184,377
Mar 26, 2026	27.73	27.86	27.62	27.74	27.74	0.95%	115,913
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