KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
29.47
+0.26 (0.89%)
Apr 28, 2026, 4:00 PM EDT - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.29 | 29.49 | 29.17 | 29.47 | 29.47 | 0.89% | 148,280 |
| 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 |
| Feb 13, 2026 | 26.47 | 26.58 | 26.44 | 26.53 | 26.53 | 0.34% | 100,481 |
| Feb 12, 2026 | 26.68 | 26.74 | 26.42 | 26.44 | 26.44 | -1.34% | 120,834 |
| Feb 11, 2026 | 26.87 | 26.88 | 26.73 | 26.80 | 26.80 | -0.15% | 103,904 |
| Feb 10, 2026 | 26.93 | 26.93 | 26.72 | 26.84 | 26.84 | -0.19% | 154,953 |
| Feb 9, 2026 | 26.70 | 26.97 | 26.70 | 26.89 | 26.89 | 0.99% | 113,058 |
| Feb 6, 2026 | 26.44 | 26.68 | 26.38 | 26.63 | 26.63 | 1.63% | 204,792 |
| Feb 5, 2026 | 26.49 | 26.49 | 26.20 | 26.20 | 26.20 | -1.58% | 201,265 |
| Feb 4, 2026 | 26.68 | 26.77 | 26.51 | 26.62 | 26.62 | -0.19% | 100,569 |
| Feb 3, 2026 | 26.59 | 26.74 | 26.59 | 26.67 | 26.67 | 0.95% | 134,647 |
| Feb 2, 2026 | 26.27 | 26.54 | 26.27 | 26.42 | 26.42 | 1.77% | 145,610 |
| Jan 30, 2026 | 26.30 | 26.44 | 25.95 | 25.96 | 25.96 | -2.33% | 248,978 |
| Jan 29, 2026 | 26.85 | 26.85 | 26.37 | 26.58 | 26.58 | -0.41% | 110,760 |
| Jan 28, 2026 | 26.50 | 26.69 | 26.44 | 26.69 | 26.69 | 0.38% | 146,717 |
| Jan 27, 2026 | 26.42 | 26.66 | 26.33 | 26.59 | 26.59 | 0.87% | 55,811 |
| Jan 26, 2026 | 26.46 | 26.57 | 26.33 | 26.36 | 26.36 | 0.15% | 217,150 |
| Jan 23, 2026 | 26.36 | 26.46 | 26.29 | 26.32 | 26.32 | -0.15% | 111,883 |
| Jan 22, 2026 | 26.14 | 26.37 | 26.08 | 26.36 | 26.36 | 0.57% | 135,249 |
| Jan 21, 2026 | 26.22 | 26.35 | 26.21 | 26.21 | 26.21 | -0.76% | 78,700 |
| Jan 20, 2026 | 26.31 | 26.44 | 26.31 | 26.41 | 26.41 | 0.04% | 134,817 |
| Jan 16, 2026 | 26.50 | 26.52 | 26.35 | 26.40 | 26.40 | -0.68% | 47,576 |
| Jan 15, 2026 | 26.58 | 26.63 | 26.51 | 26.58 | 26.58 | -0.34% | 71,951 |
| Jan 14, 2026 | 26.52 | 26.70 | 26.52 | 26.67 | 26.67 | 0.60% | 142,414 |
| Jan 13, 2026 | 26.61 | 26.65 | 26.43 | 26.51 | 26.51 | - | 54,795 |
| Jan 12, 2026 | 26.33 | 26.63 | 26.33 | 26.51 | 26.51 | 0.62% | 76,665 |
| Jan 9, 2026 | 26.34 | 26.36 | 26.26 | 26.35 | 26.35 | 0.52% | 90,800 |
| Jan 8, 2026 | 26.10 | 26.21 | 26.07 | 26.21 | 26.21 | 0.42% | 65,550 |
| Jan 7, 2026 | 26.40 | 26.40 | 26.10 | 26.10 | 26.10 | -1.32% | 105,037 |
| Jan 6, 2026 | 26.40 | 26.45 | 26.33 | 26.45 | 26.45 | 0.49% | 116,508 |
| Jan 5, 2026 | 26.36 | 26.41 | 26.30 | 26.32 | 26.32 | 0.84% | 134,203 |
| Jan 2, 2026 | 26.30 | 26.30 | 26.07 | 26.10 | 26.10 | 0.58% | 167,068 |
| Dec 31, 2025 | 25.97 | 26.02 | 25.90 | 25.95 | 25.95 | -0.08% | 118,458 |
| Dec 30, 2025 | 25.88 | 26.03 | 25.88 | 25.97 | 25.97 | 0.74% | 80,367 |
| Dec 29, 2025 | 25.88 | 25.92 | 25.77 | 25.78 | 25.78 | -0.58% | 111,854 |
| Dec 26, 2025 | 25.95 | 26.10 | 25.91 | 25.93 | 25.93 | 0.09% | 88,507 |
| Dec 24, 2025 | 25.96 | 25.98 | 25.87 | 25.91 | 25.91 | -0.18% | 23,473 |
| Dec 23, 2025 | 26.00 | 26.00 | 25.87 | 25.96 | 25.96 | -0.13% | 145,451 |
| Dec 22, 2025 | 26.04 | 26.04 | 25.90 | 25.99 | 25.99 | -3.99% | 153,246 |
| Dec 19, 2025 | 27.18 | 27.24 | 27.07 | 27.07 | 25.77 | -0.40% | 32,837 |
| Dec 18, 2025 | 27.14 | 27.18 | 26.96 | 27.18 | 25.87 | 0.67% | 98,069 |
| Dec 17, 2025 | 27.05 | 27.06 | 26.99 | 27.00 | 25.70 | 0.06% | 31,064 |
| Dec 16, 2025 | 27.03 | 27.09 | 26.97 | 26.99 | 25.69 | 0.06% | 24,404 |
| Dec 15, 2025 | 27.04 | 27.08 | 26.96 | 26.97 | 25.67 | 0.17% | 77,873 |
| Dec 12, 2025 | 27.00 | 27.02 | 26.85 | 26.93 | 25.63 | -0.31% | 66,519 |
| Dec 11, 2025 | 26.85 | 27.02 | 26.85 | 27.01 | 25.71 | 0.90% | 149,558 |
| Dec 10, 2025 | 26.70 | 26.78 | 26.65 | 26.77 | 25.48 | 0.15% | 62,578 |
| Dec 9, 2025 | 26.70 | 26.73 | 26.62 | 26.73 | 25.44 | 0.30% | 57,268 |
| Dec 8, 2025 | 26.45 | 26.65 | 26.42 | 26.65 | 25.37 | 0.57% | 36,428 |
| Dec 5, 2025 | 26.63 | 26.63 | 26.49 | 26.50 | 25.22 | -0.38% | 43,993 |
| Dec 4, 2025 | 26.70 | 26.78 | 26.58 | 26.60 | 25.32 | -0.32% | 38,359 |
| Dec 3, 2025 | 26.82 | 26.82 | 26.67 | 26.69 | 25.40 | 0.47% | 54,127 |