Skip to main content
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
26.50
-0.10 (-0.38%)
At close: Dec 5, 2025, 4:00 PM EST
26.50
0.00 (0.00%)
After-hours: Dec 5, 2025, 8:00 PM EST

KMLM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202526.6326.6326.4926.5026.50-0.38%43,993
Dec 4, 202526.7026.7826.5826.6026.60-0.32%38,359
Dec 3, 202526.8226.8226.6726.6926.690.47%54,127
Dec 2, 202526.7026.7026.5326.5626.56-0.23%102,551
Dec 1, 202526.7126.7226.6226.6226.62-0.34%90,774
Nov 28, 202526.7126.7426.6526.7126.710.17%34,689
Nov 26, 202526.5926.6926.5226.6726.670.47%91,996
Nov 25, 202526.5826.5826.4726.5426.540.53%48,905
Nov 24, 202526.4026.4826.2626.4026.40-95,351
Nov 21, 202526.3626.4426.3226.4026.40-0.18%58,009
Nov 20, 202526.5926.6226.4226.4526.45-0.07%91,555
Nov 19, 202526.5026.5726.4326.4726.47-0.62%113,414
Nov 18, 202526.5726.7026.5526.6326.630.34%75,384
Nov 17, 202526.5726.5926.4126.5426.54-0.19%71,644
Nov 14, 202526.4726.5926.4526.5926.59-0.19%109,598
Nov 13, 202526.7826.7826.5226.6426.64-0.30%75,993
Nov 12, 202526.8026.8026.6526.7226.72-0.30%116,690
Nov 11, 202526.7426.8226.6526.8026.800.59%109,821
Nov 10, 202526.5126.7326.5126.6426.640.35%108,760
Nov 7, 202526.4826.6326.4526.5526.550.20%48,350
Nov 6, 202526.4126.5626.4126.5026.500.64%31,514
Nov 5, 202526.4026.4126.2926.3326.33-0.03%35,234
Nov 4, 202526.4526.5126.2926.3426.34-0.43%65,792
Nov 3, 202526.5726.6726.4226.4526.45-0.97%143,514
Oct 31, 202526.7726.8226.5726.7126.71-0.19%36,556
Oct 30, 202526.7426.9326.7226.7626.76-0.26%15,531
Oct 29, 202527.0127.0126.8026.8326.83-0.30%64,804
Oct 28, 202526.8826.9926.7826.9126.91-0.41%184,445
Oct 27, 202526.9527.0226.8227.0227.020.26%46,419
Oct 24, 202526.9927.1426.9226.9526.950.37%124,911
Oct 23, 202526.9427.0126.8526.8526.85-0.04%39,235
Oct 22, 202526.8826.9326.8326.8626.86-0.22%26,366
Oct 21, 202526.9927.1026.9226.9226.92-0.59%15,936
Oct 20, 202527.1727.2027.0427.0827.08-0.35%157,961
Oct 17, 202527.2527.3327.0827.1827.18-0.18%110,976
Oct 16, 202527.2727.2727.0327.2327.230.24%111,012
Oct 15, 202527.2027.2327.1327.1627.160.15%57,188
Oct 14, 202527.1127.1327.0027.1227.12-0.18%37,011
Oct 13, 202527.1227.2427.0927.1727.170.63%60,737
Oct 10, 202526.9427.0826.8727.0027.000.37%169,007
Oct 9, 202526.9426.9826.8826.9026.900.11%58,161
Oct 8, 202526.8526.9926.8526.8726.870.04%81,090
Oct 7, 202526.8626.9926.8126.8626.86-42,670
Oct 6, 202526.7826.8826.6826.8626.860.52%80,237
Oct 3, 202526.7326.7726.6626.7226.720.26%57,121
Oct 2, 202526.8226.8626.6026.6526.65-0.63%86,464
Oct 1, 202526.9727.1126.8226.8226.82-0.41%113,702
Sep 30, 202526.8827.0026.8326.9326.93-0.07%112,656
Sep 29, 202527.0827.1026.8926.9526.95-0.15%75,615
Sep 26, 202526.9527.0126.8326.9926.990.48%89,885
Sep 25, 202526.9726.9726.8226.8626.86-0.26%25,152
Sep 24, 202527.0327.1126.9326.9326.93-1.21%142,542
Sep 23, 202527.2127.3327.1427.2627.260.11%322,201
Sep 22, 202527.0527.2727.0527.2327.230.74%32,289
Sep 19, 202526.9727.0626.9527.0327.03-0.07%42,059
Sep 18, 202526.9927.0626.9527.0527.050.11%32,514
Sep 17, 202526.9127.0326.9127.0227.02-0.03%21,532
Sep 16, 202526.9827.1526.9527.0327.030.18%27,837
Sep 15, 202526.9527.0026.9426.9826.980.11%63,895
Sep 12, 202526.9026.9926.8726.9526.950.50%47,755
Sep 11, 202526.8326.9026.8026.8226.82-0.06%22,071
Sep 10, 202526.8326.9026.7826.8326.83-0.19%32,384
Sep 9, 202526.9426.9626.7926.8826.88-0.07%90,061
Sep 8, 202526.9727.0326.8926.9026.900.19%147,293
Sep 5, 202526.8126.9526.8126.8526.850.06%55,045
Sep 4, 202526.8526.9626.8326.8326.83-0.43%65,710
Sep 3, 202526.9426.9726.8826.9526.950.04%24,626
Sep 2, 202526.9327.0026.8826.9426.940.79%77,971
Aug 29, 202526.7726.8926.6726.7326.730.34%107,138
Aug 28, 202526.7926.9026.6326.6426.64-0.71%90,484
Aug 27, 202526.8426.9026.6626.8326.830.15%23,241
Aug 26, 202526.8026.9126.7026.7926.79-0.04%36,943
Aug 25, 202526.0226.9126.0226.8026.80-0.22%125,126
Aug 22, 202526.7426.9626.6426.8626.860.34%96,755
Aug 21, 202526.7226.7726.6026.7726.770.11%27,332
Aug 20, 202526.7326.8326.6026.7426.74-0.30%34,120
Aug 19, 202526.7726.9026.6826.8226.820.26%84,203
Aug 18, 202526.6726.7626.5626.7526.750.26%38,592
Aug 15, 202526.5226.7126.5026.6826.680.46%39,298
Aug 14, 202526.5026.6226.3726.5626.560.79%51,628
Aug 13, 202526.5326.6126.3526.3526.35-0.68%20,843
Aug 12, 202526.4726.6426.4426.5326.531.30%24,157
Aug 11, 202526.3426.4526.1926.1926.19-0.80%29,213
Aug 8, 202526.4026.5626.3926.4026.400.30%15,041
Aug 7, 202526.3626.4126.2426.3226.320.50%43,502
Aug 6, 202526.3226.4626.1826.1926.19-0.06%74,343
Aug 5, 202526.2526.2526.1426.2126.210.06%18,669
Aug 4, 202526.1026.2126.0726.1926.190.52%94,745
Aug 1, 202526.1526.1626.0326.0526.05-0.37%31,936
Jul 31, 202526.1826.2826.0926.1526.15-0.53%60,346
Jul 30, 202526.7326.7726.2426.2926.29-1.68%39,681
Jul 29, 202526.8726.9326.6726.7426.74-0.34%33,255
Jul 28, 202527.0027.0226.8326.8326.83-0.81%71,182
Jul 25, 202527.1727.1727.0427.0527.05-0.15%84,211
Jul 24, 202527.4827.4827.0827.0927.09-0.66%69,093
Jul 23, 202527.0927.3527.0627.2727.271.38%65,200
Jul 22, 202526.8626.9526.7226.9026.900.15%16,712
Jul 21, 202526.6126.8726.6126.8626.860.52%35,059
Jul 18, 202526.7426.8426.6126.7226.72-0.26%35,262
Jul 17, 202526.6226.7926.5226.7926.790.60%25,682