KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

KMLM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	29.29	29.37	29.17	29.38	-	0.58%	72,598
Apr 27, 2026	28.89	29.22	28.89	29.21	29.21	1.21%	1,507,836
Apr 24, 2026	28.88	29.00	28.75	28.86	28.86	-0.31%	146,716
Apr 23, 2026	28.65	29.06	28.65	28.95	28.95	1.10%	113,519
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%	103,606
Apr 20, 2026	28.09	28.20	27.96	28.10	28.10	0.79%	1,346,024
Apr 17, 2026	27.85	27.93	27.55	27.88	27.88	-2.21%	264,770
Apr 16, 2026	28.32	28.59	28.32	28.51	28.51	0.74%	172,038
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%	455,380
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%	227,235
Apr 6, 2026	28.32	28.54	28.32	28.49	28.49	0.53%	217,599
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.