Skip to main content

KraneShares Mount Lucas Managed Futures Index Strategy ETF (NY:KMLM)

26.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2025 26.37 26.45 26.17 26.30 67,634 -0.15(-0.57%)
May 07, 2025 26.46 26.59 26.45 26.45 98,217 -0.01(-0.04%)
May 06, 2025 26.45 26.55 26.39 26.46 62,074 +0.00(+0.00%)
May 05, 2025 26.44 26.54 26.43 26.46 51,084 +0.05(+0.19%)
May 02, 2025 26.30 26.41 26.28 26.41 50,175 +0.21(+0.80%)
May 01, 2025 26.23 26.35 26.15 26.20 171,478 -0.12(-0.46%)
Apr 30, 2025 26.32 26.42 26.20 26.32 45,062 -0.11(-0.42%)
Apr 29, 2025 26.35 26.51 26.35 26.43 63,780 +0.11(+0.42%)
Apr 28, 2025 26.18 26.39 26.18 26.32 29,723 +0.26(+1.00%)
Apr 25, 2025 26.13 26.15 26.05 26.06 21,087 -0.05(-0.19%)
Apr 24, 2025 26.17 26.17 26.10 26.11 62,557 -0.14(-0.53%)
Apr 23, 2025 26.23 26.34 26.14 26.25 38,297 +0.02(+0.08%)
Apr 22, 2025 26.35 26.35 26.17 26.23 49,384 -0.02(-0.08%)
Apr 21, 2025 26.31 26.44 26.23 26.25 53,956 +0.02(+0.08%)
Apr 17, 2025 26.22 26.29 26.20 26.23 54,936 -0.06(-0.23%)
Apr 16, 2025 26.33 26.40 26.29 26.29 83,685 -0.13(-0.49%)
Apr 15, 2025 26.37 26.51 26.36 26.42 43,124 -0.09(-0.34%)
Apr 14, 2025 26.50 26.54 26.38 26.51 144,435 +0.00(+0.00%)
Apr 11, 2025 26.52 26.62 26.44 26.51 62,689 -0.02(-0.08%)
Apr 10, 2025 26.81 26.86 26.52 26.53 80,706 -0.47(-1.74%)
Apr 09, 2025 26.87 27.02 26.82 27.00 221,608 +0.29(+1.09%)
Apr 08, 2025 26.83 26.87 26.68 26.71 92,925 -0.08(-0.30%)
Apr 07, 2025 26.87 26.97 26.78 26.79 144,565 -0.08(-0.30%)
Apr 04, 2025 26.93 27.04 26.82 26.87 140,737 -0.02(-0.07%)
Apr 03, 2025 27.00 27.00 26.82 26.89 382,656 -0.30(-1.10%)
Apr 02, 2025 27.11 27.19 27.09 27.19 208,710 +0.02(+0.07%)
Apr 01, 2025 27.23 27.23 27.07 27.17 216,814 -0.11(-0.40%)
Mar 31, 2025 27.42 27.46 27.28 27.28 144,946 -0.16(-0.58%)
Mar 28, 2025 27.46 27.47 27.38 27.44 51,804 +0.04(+0.15%)
Mar 27, 2025 27.30 27.52 27.30 27.40 158,019 +0.01(+0.05%)
Mar 26, 2025 27.38 27.43 27.35 27.39 32,845 -0.01(-0.05%)
Mar 25, 2025 27.36 27.48 27.36 27.40 41,578 +0.06(+0.22%)
Mar 24, 2025 27.44 27.48 27.34 27.34 81,726 -0.01(-0.04%)
Mar 21, 2025 27.39 27.45 27.35 27.35 53,670 +0.01(+0.04%)
Mar 20, 2025 27.42 27.50 27.34 27.34 60,029 -0.03(-0.11%)
Mar 19, 2025 27.38 27.50 27.37 27.37 284,540 +0.14(+0.51%)
Mar 18, 2025 27.23 27.33 27.21 27.23 63,597 +0.00(+0.00%)
Mar 17, 2025 27.24 27.33 27.22 27.23 72,105 -0.10(-0.37%)
Mar 14, 2025 27.35 27.43 27.32 27.33 78,520 -0.03(-0.11%)
Mar 13, 2025 27.33 27.45 27.33 27.36 3,517,888 +0.11(+0.40%)
Mar 12, 2025 27.50 27.54 27.25 27.25 44,369 -0.16(-0.58%)
Mar 11, 2025 27.39 27.49 27.39 27.41 57,200 +0.08(+0.29%)
Mar 10, 2025 27.25 27.45 27.24 27.33 158,299 -0.03(-0.11%)
Mar 07, 2025 27.02 27.42 27.02 27.36 105,513 +0.16(+0.59%)
Mar 06, 2025 27.35 27.47 27.20 27.20 141,299 -0.32(-1.18%)
Mar 05, 2025 27.34 27.54 27.24 27.52 212,341 +0.20(+0.71%)
Mar 04, 2025 27.25 27.45 27.25 27.33 149,884 +0.14(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.