Skip to main content

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

26.37 +0.18 (+0.70%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 26.27 26.42 26.22 26.37 32,572 +0.18(+0.70%)
Jun 27, 2025 26.27 26.27 26.15 26.19 31,734 -0.08(-0.30%)
Jun 26, 2025 26.23 26.33 26.23 26.27 142,423 +0.20(+0.77%)
Jun 25, 2025 26.04 26.11 26.02 26.07 27,097 +0.11(+0.42%)
Jun 24, 2025 25.94 26.03 25.90 25.96 53,871 +0.14(+0.54%)
Jun 23, 2025 25.28 25.82 25.28 25.82 89,055 +0.46(+1.81%)
Jun 20, 2025 25.50 25.51 25.30 25.36 21,695 -0.05(-0.20%)
Jun 18, 2025 25.62 25.62 25.39 25.41 137,115 -0.24(-0.94%)
Jun 17, 2025 25.89 26.01 25.60 25.65 40,162 -0.36(-1.38%)
Jun 16, 2025 26.12 26.30 26.01 26.01 18,115 -0.07(-0.27%)
Jun 13, 2025 26.09 26.18 25.91 26.08 46,436 -0.26(-0.99%)
Jun 12, 2025 26.31 26.47 26.29 26.34 50,655 +0.13(+0.50%)
Jun 11, 2025 26.27 26.35 26.21 26.21 196,056 -0.17(-0.64%)
Jun 10, 2025 26.43 26.45 26.32 26.38 58,524 -0.10(-0.38%)
Jun 09, 2025 26.63 26.63 26.48 26.48 31,399 -0.02(-0.08%)
Jun 06, 2025 26.56 26.60 26.45 26.50 23,070 -0.15(-0.56%)
Jun 05, 2025 26.58 26.65 26.54 26.65 24,004 +0.12(+0.45%)
Jun 04, 2025 26.50 26.62 26.45 26.53 37,186 -0.04(-0.15%)
Jun 03, 2025 26.57 26.61 26.45 26.57 84,591 -0.15(-0.56%)
Jun 02, 2025 26.51 26.73 26.51 26.72 165,631 +0.26(+0.98%)
May 30, 2025 26.50 26.58 26.46 26.46 39,376 +0.03(+0.11%)
May 29, 2025 26.44 26.56 26.43 26.43 13,150 +0.03(+0.11%)
May 28, 2025 26.36 26.48 26.34 26.40 35,610 -0.01(-0.04%)
May 27, 2025 26.52 26.58 26.38 26.41 100,901 -0.18(-0.68%)
May 23, 2025 26.40 26.59 26.40 26.59 84,901 +0.13(+0.49%)
May 22, 2025 26.49 26.52 26.40 26.46 26,651 +0.02(+0.08%)
May 21, 2025 26.27 26.45 26.27 26.44 43,133 +0.15(+0.57%)
May 20, 2025 26.14 26.30 26.14 26.29 30,268 +0.14(+0.54%)
May 19, 2025 26.20 26.20 26.15 26.15 57,104 +0.15(+0.58%)
May 16, 2025 26.00 26.11 26.00 26.00 58,218 -0.05(-0.19%)
May 15, 2025 26.10 26.20 26.05 26.05 66,552 -0.01(-0.04%)
May 14, 2025 26.02 26.09 25.94 26.06 271,652 +0.01(+0.04%)
May 13, 2025 26.07 26.12 25.93 26.05 89,907 -0.02(-0.08%)
May 12, 2025 25.96 26.17 25.95 26.07 103,674 -0.24(-0.91%)
May 09, 2025 26.36 26.37 26.26 26.31 27,639 +0.01(+0.04%)
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%)
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.