Skip to main content
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
27.48
+0.20 (0.73%)
Mar 6, 2026, 4:00 PM EST - Market closed

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202627.2727.5327.2527.4827.480.73%183,009
Mar 5, 202627.2827.3527.2327.2827.28-0.29%83,478
Mar 4, 202627.1327.3627.1327.3627.361.24%100,626
Mar 3, 202627.0227.1426.9227.0327.03-0.83%147,705
Mar 2, 202627.1027.2927.0827.2527.250.70%136,700
Feb 27, 202627.1027.1026.9827.0627.060.33%95,928
Feb 26, 202626.9026.9926.8426.9726.970.41%75,797
Feb 25, 202626.8827.0026.8626.8626.860.04%88,088
Feb 24, 202626.7126.8926.6726.8526.850.30%93,746
Feb 23, 202626.7226.8026.6726.7726.770.41%158,210
Feb 20, 202626.6926.7426.6326.6626.66-0.07%98,219
Feb 19, 202626.5526.7626.5226.6826.68-101,895
Feb 18, 202626.6326.7526.6326.6826.680.57%108,503
Feb 17, 202626.4226.5826.3726.5326.53-177,697
Feb 13, 202626.4726.5826.4426.5326.530.34%100,448
Feb 12, 202626.6826.7426.4226.4426.44-1.34%120,834
Feb 11, 202626.8726.8826.7326.8026.80-0.15%103,884
Feb 10, 202626.9326.9326.7226.8426.84-0.19%154,893
Feb 9, 202626.7026.9726.7026.8926.890.99%113,058
Feb 6, 202626.4426.6826.3826.6326.631.63%204,792
Feb 5, 202626.4926.4926.2026.2026.20-1.58%201,028
Feb 4, 202626.6826.7726.5126.6226.62-0.19%100,569
Feb 3, 202626.5926.7426.5926.6726.670.95%134,631
Feb 2, 202626.2726.5426.2726.4226.421.77%145,610
Jan 30, 202626.3026.4425.9525.9625.96-2.33%248,978
Jan 29, 202626.8526.8526.3726.5826.58-0.41%110,760
Jan 28, 202626.5026.6926.4426.6926.690.38%146,694
Jan 27, 202626.4226.6626.3326.5926.590.87%55,755
Jan 26, 202626.4626.5726.3326.3626.360.15%217,150
Jan 23, 202626.3626.4626.2926.3226.32-0.15%111,883
Jan 22, 202626.1426.3726.0826.3626.360.57%135,249
Jan 21, 202626.2226.3526.2126.2126.21-0.76%78,700
Jan 20, 202626.3126.4426.3126.4126.410.04%134,817
Jan 16, 202626.5026.5226.3526.4026.40-0.68%45,756
Jan 15, 202626.5826.6326.5126.5826.58-0.34%71,943
Jan 14, 202626.5226.7026.5226.6726.670.60%142,414
Jan 13, 202626.6126.6526.4326.5126.51-54,795
Jan 12, 202626.3326.6326.3326.5126.510.62%76,665
Jan 9, 202626.3426.3626.2626.3526.350.52%90,800
Jan 8, 202626.1026.2126.0726.2126.210.42%65,508
Jan 7, 202626.4026.4026.1026.1026.10-1.32%105,037
Jan 6, 202626.4026.4526.3326.4526.450.49%116,508
Jan 5, 202626.3626.4126.3026.3226.320.84%134,203
Jan 2, 202626.3026.3026.0726.1026.100.58%167,068
Dec 31, 202525.9726.0225.9025.9525.95-0.08%118,454
Dec 30, 202525.8826.0325.8825.9725.970.74%80,367
Dec 29, 202525.8825.9225.7725.7825.78-0.58%111,824
Dec 26, 202525.9526.1025.9125.9325.930.09%88,507
Dec 24, 202525.9625.9825.8725.9125.91-0.18%23,473
Dec 23, 202526.0026.0025.8725.9625.96-0.13%145,451
Dec 22, 202526.0426.0425.9025.9925.99-3.99%153,246
Dec 19, 202527.1827.2427.0727.0725.77-0.40%32,837
Dec 18, 202527.1427.1826.9627.1825.870.67%98,069
Dec 17, 202527.0527.0626.9927.0025.700.06%31,064
Dec 16, 202527.0327.0926.9726.9925.690.06%24,404
Dec 15, 202527.0427.0826.9626.9725.670.17%77,873
Dec 12, 202527.0027.0226.8526.9325.63-0.31%66,519
Dec 11, 202526.8527.0226.8527.0125.710.90%149,558
Dec 10, 202526.7026.7826.6526.7725.480.15%62,578
Dec 9, 202526.7026.7326.6226.7325.440.30%57,268
Dec 8, 202526.4526.6526.4226.6525.370.57%36,428
Dec 5, 202526.6326.6326.4926.5025.22-0.38%43,993
Dec 4, 202526.7026.7826.5826.6025.32-0.32%38,359
Dec 3, 202526.8226.8226.6726.6925.400.47%54,127
Dec 2, 202526.7026.7026.5326.5625.28-0.23%102,551
Dec 1, 202526.7126.7226.6226.6225.34-0.34%90,774
Nov 28, 202526.7126.7426.6526.7125.420.17%34,693
Nov 26, 202526.5926.6926.5226.6725.380.47%91,996
Nov 25, 202526.5826.5826.4726.5425.260.53%48,905
Nov 24, 202526.4026.4826.2626.4025.13-95,351
Nov 21, 202526.3626.4426.3226.4025.13-0.18%58,009
Nov 20, 202526.5926.6226.4226.4525.17-0.07%91,555
Nov 19, 202526.5026.5726.4326.4725.19-0.62%113,414
Nov 18, 202526.5726.7026.5526.6325.350.34%75,384
Nov 17, 202526.5726.5926.4126.5425.26-0.19%71,644
Nov 14, 202526.4726.5926.4526.5925.31-0.19%109,598
Nov 13, 202526.7826.7826.5226.6425.36-0.30%75,993
Nov 12, 202526.8026.8026.6526.7225.43-0.30%116,690
Nov 11, 202526.7426.8226.6526.8025.510.59%109,821
Nov 10, 202526.5126.7326.5126.6425.360.35%108,760
Nov 7, 202526.4826.6326.4526.5525.270.20%48,350
Nov 6, 202526.4126.5626.4126.5025.220.64%31,514
Nov 5, 202526.4026.4126.2926.3325.06-0.03%35,234
Nov 4, 202526.4526.5126.2926.3425.07-0.43%65,792
Nov 3, 202526.5726.6726.4226.4525.18-0.97%143,514
Oct 31, 202526.7726.8226.5726.7125.42-0.19%36,556
Oct 30, 202526.7426.9326.7226.7625.47-0.26%15,531
Oct 29, 202527.0127.0126.8026.8325.54-0.30%64,804
Oct 28, 202526.8826.9926.7826.9125.61-0.41%184,445
Oct 27, 202526.9527.0226.8227.0225.720.26%46,419
Oct 24, 202526.9927.1426.9226.9525.650.37%124,911
Oct 23, 202526.9427.0126.8526.8525.56-0.04%39,235
Oct 22, 202526.8826.9326.8326.8625.57-0.22%26,366
Oct 21, 202526.9927.1026.9226.9225.62-0.59%15,936
Oct 20, 202527.1727.2027.0427.0825.78-0.35%157,961
Oct 17, 202527.2527.3327.0827.1825.87-0.18%110,976
Oct 16, 202527.2727.2727.0327.2325.910.24%111,012
Oct 15, 202527.2027.2327.1327.1625.850.15%57,188
Oct 14, 202527.1127.1327.0027.1225.81-0.18%37,011
Oct 13, 202527.1227.2427.0927.1725.860.63%60,737