KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
27.27
-0.32 (-1.16%)
Jun 26, 2026, 4:00 PM EDT - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 27.27 | 27.30 | 27.16 | 27.27 | 27.27 | -1.16% | 96,950 |
| Jun 25, 2026 | 27.43 | 27.59 | 27.32 | 27.59 | 27.59 | 0.69% | 173,296 |
| Jun 24, 2026 | 27.50 | 27.50 | 27.36 | 27.40 | 27.40 | -1.30% | 212,997 |
| Jun 23, 2026 | 27.98 | 27.98 | 27.69 | 27.76 | 27.76 | -0.79% | 255,430 |
| Jun 22, 2026 | 27.89 | 27.98 | 27.85 | 27.98 | 27.98 | 0.58% | 173,960 |
| Jun 18, 2026 | 27.74 | 27.89 | 27.65 | 27.82 | 27.82 | 0.18% | 219,689 |
| Jun 17, 2026 | 27.67 | 27.99 | 27.67 | 27.77 | 27.77 | 0.09% | 205,112 |
| Jun 16, 2026 | 27.80 | 27.85 | 27.63 | 27.75 | 27.75 | -0.91% | 213,224 |
| Jun 15, 2026 | 27.84 | 28.01 | 27.80 | 28.00 | 28.00 | -0.39% | 211,343 |
| Jun 12, 2026 | 28.19 | 28.29 | 28.07 | 28.11 | 28.11 | -0.53% | 206,606 |
| Jun 11, 2026 | 28.40 | 28.61 | 28.20 | 28.26 | 28.26 | -0.91% | 210,093 |
| Jun 10, 2026 | 28.55 | 29.00 | 28.00 | 28.52 | 28.52 | 0.64% | 261,298 |
| Jun 9, 2026 | 28.43 | 28.48 | 28.23 | 28.34 | 28.34 | -0.56% | 81,038 |
| Jun 8, 2026 | 28.49 | 28.60 | 28.43 | 28.50 | 28.50 | 0.42% | 301,349 |
| Jun 5, 2026 | 28.49 | 28.58 | 28.31 | 28.38 | 28.38 | -0.35% | 104,713 |
| Jun 4, 2026 | 28.56 | 28.56 | 28.34 | 28.48 | 28.48 | -0.94% | 164,882 |
| Jun 3, 2026 | 28.73 | 28.83 | 28.69 | 28.75 | 28.75 | 0.17% | 178,032 |
| Jun 2, 2026 | 28.63 | 28.70 | 28.51 | 28.70 | 28.70 | 0.53% | 164,628 |
| Jun 1, 2026 | 28.64 | 28.83 | 28.55 | 28.55 | 28.55 | 0.99% | 1,783,897 |
| May 29, 2026 | 28.36 | 28.46 | 28.19 | 28.27 | 28.27 | -0.95% | 411,251 |
| May 28, 2026 | 28.68 | 28.74 | 28.38 | 28.54 | 28.54 | -0.21% | 128,651 |
| May 27, 2026 | 28.45 | 28.69 | 28.45 | 28.60 | 28.60 | -1.00% | 268,163 |
| May 26, 2026 | 28.97 | 29.00 | 28.86 | 28.89 | 28.89 | -1.11% | 203,666 |
| May 22, 2026 | 29.16 | 29.30 | 29.11 | 29.22 | 29.22 | 0.09% | 103,146 |
| May 21, 2026 | 29.44 | 29.54 | 29.02 | 29.19 | 29.19 | -0.78% | 120,921 |
| May 20, 2026 | 29.78 | 29.78 | 29.36 | 29.42 | 29.42 | -1.74% | 352,016 |
| May 19, 2026 | 29.97 | 29.99 | 29.84 | 29.94 | 29.94 | 0.10% | 132,546 |
| May 18, 2026 | 29.85 | 30.09 | 29.82 | 29.91 | 29.91 | 0.23% | 230,848 |
| May 15, 2026 | 29.71 | 29.87 | 29.64 | 29.84 | 29.84 | 0.71% | 282,242 |
| May 14, 2026 | 29.69 | 30.06 | 29.46 | 29.63 | 29.63 | -0.84% | 169,929 |
| May 13, 2026 | 29.99 | 30.11 | 29.82 | 29.88 | 29.88 | -0.96% | 126,560 |
| May 12, 2026 | 29.90 | 30.17 | 29.89 | 30.17 | 30.17 | 2.17% | 221,986 |
| May 11, 2026 | 29.30 | 29.59 | 29.30 | 29.53 | 29.53 | 1.20% | 222,063 |
| May 8, 2026 | 28.90 | 29.22 | 28.90 | 29.18 | 29.18 | - | 143,939 |
| May 7, 2026 | 28.82 | 29.21 | 28.77 | 29.18 | 29.18 | 0.48% | 158,783 |
| May 6, 2026 | 29.07 | 29.13 | 28.95 | 29.04 | 29.04 | -1.59% | 199,659 |
| May 5, 2026 | 29.47 | 29.51 | 29.34 | 29.51 | 29.51 | 0.17% | 159,195 |
| May 4, 2026 | 29.23 | 29.50 | 29.19 | 29.46 | 29.46 | 0.44% | 245,271 |
| May 1, 2026 | 29.31 | 29.43 | 29.18 | 29.33 | 29.33 | -1.05% | 208,404 |
| Apr 30, 2026 | 29.52 | 29.78 | 29.48 | 29.64 | 29.64 | -1.00% | 229,603 |
| Apr 29, 2026 | 29.68 | 29.96 | 29.64 | 29.94 | 29.94 | 1.59% | 168,646 |
| 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% | 1,507,856 |
| Apr 24, 2026 | 28.88 | 29.00 | 28.75 | 28.86 | 28.86 | -0.31% | 146,717 |
| Apr 23, 2026 | 28.65 | 29.06 | 28.65 | 28.95 | 28.95 | 1.10% | 113,631 |
| 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% | 103,910 |
| Apr 20, 2026 | 28.09 | 28.20 | 27.96 | 28.10 | 28.10 | 0.79% | 1,346,506 |
| Apr 17, 2026 | 27.85 | 27.93 | 27.55 | 27.88 | 27.88 | -2.21% | 265,243 |
| Apr 16, 2026 | 28.32 | 28.59 | 28.32 | 28.51 | 28.51 | 0.74% | 172,053 |
| 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% | 455,381 |
| 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% | 227,918 |
| Apr 6, 2026 | 28.32 | 28.54 | 28.32 | 28.49 | 28.49 | 0.53% | 218,055 |
| Apr 2, 2026 | 28.50 | 28.50 | 28.23 | 28.34 | 28.34 | 1.25% | 105,158 |
| Apr 1, 2026 | 28.04 | 28.04 | 27.88 | 27.99 | 27.99 | -0.74% | 402,293 |
| Mar 31, 2026 | 28.20 | 28.32 | 28.00 | 28.20 | 28.20 | -0.28% | 278,997 |
| Mar 30, 2026 | 28.20 | 28.36 | 28.20 | 28.28 | 28.28 | 0.75% | 175,559 |
| Mar 27, 2026 | 27.74 | 28.16 | 27.74 | 28.07 | 28.07 | 1.19% | 184,377 |
| Mar 26, 2026 | 27.73 | 27.86 | 27.62 | 27.74 | 27.74 | 0.95% | 115,913 |
| 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 | 1.62% | 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 |