KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
NYSEARCA: KMLM · Real-Time Price · USD
25.95
-0.02 (-0.08%)
Dec 31, 2025, 4:00 PM EST - Market closed
KMLM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 25.97 | 26.02 | 25.90 | 25.95 | 25.95 | -0.08% | 118,454 |
| 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% | 111,824 |
| 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 |
| Dec 2, 2025 | 26.70 | 26.70 | 26.53 | 26.56 | 25.28 | -0.23% | 102,551 |
| Dec 1, 2025 | 26.71 | 26.72 | 26.62 | 26.62 | 25.34 | -0.34% | 90,774 |
| Nov 28, 2025 | 26.71 | 26.74 | 26.65 | 26.71 | 25.42 | 0.17% | 34,693 |
| Nov 26, 2025 | 26.59 | 26.69 | 26.52 | 26.67 | 25.38 | 0.47% | 91,996 |
| Nov 25, 2025 | 26.58 | 26.58 | 26.47 | 26.54 | 25.26 | 0.53% | 48,905 |
| Nov 24, 2025 | 26.40 | 26.48 | 26.26 | 26.40 | 25.13 | - | 95,351 |
| Nov 21, 2025 | 26.36 | 26.44 | 26.32 | 26.40 | 25.13 | -0.18% | 58,009 |
| Nov 20, 2025 | 26.59 | 26.62 | 26.42 | 26.45 | 25.17 | -0.07% | 91,555 |
| Nov 19, 2025 | 26.50 | 26.57 | 26.43 | 26.47 | 25.19 | -0.62% | 113,414 |
| Nov 18, 2025 | 26.57 | 26.70 | 26.55 | 26.63 | 25.35 | 0.34% | 75,384 |
| Nov 17, 2025 | 26.57 | 26.59 | 26.41 | 26.54 | 25.26 | -0.19% | 71,644 |
| Nov 14, 2025 | 26.47 | 26.59 | 26.45 | 26.59 | 25.31 | -0.19% | 109,598 |
| Nov 13, 2025 | 26.78 | 26.78 | 26.52 | 26.64 | 25.36 | -0.30% | 75,993 |
| Nov 12, 2025 | 26.80 | 26.80 | 26.65 | 26.72 | 25.43 | -0.30% | 116,690 |
| Nov 11, 2025 | 26.74 | 26.82 | 26.65 | 26.80 | 25.51 | 0.59% | 109,821 |
| Nov 10, 2025 | 26.51 | 26.73 | 26.51 | 26.64 | 25.36 | 0.35% | 108,760 |
| Nov 7, 2025 | 26.48 | 26.63 | 26.45 | 26.55 | 25.27 | 0.20% | 48,350 |
| Nov 6, 2025 | 26.41 | 26.56 | 26.41 | 26.50 | 25.22 | 0.64% | 31,514 |
| Nov 5, 2025 | 26.40 | 26.41 | 26.29 | 26.33 | 25.06 | -0.03% | 35,234 |
| Nov 4, 2025 | 26.45 | 26.51 | 26.29 | 26.34 | 25.07 | -0.43% | 65,792 |
| Nov 3, 2025 | 26.57 | 26.67 | 26.42 | 26.45 | 25.18 | -0.97% | 143,514 |
| Oct 31, 2025 | 26.77 | 26.82 | 26.57 | 26.71 | 25.42 | -0.19% | 36,556 |
| Oct 30, 2025 | 26.74 | 26.93 | 26.72 | 26.76 | 25.47 | -0.26% | 15,531 |
| Oct 29, 2025 | 27.01 | 27.01 | 26.80 | 26.83 | 25.54 | -0.30% | 64,804 |
| Oct 28, 2025 | 26.88 | 26.99 | 26.78 | 26.91 | 25.61 | -0.41% | 184,445 |
| Oct 27, 2025 | 26.95 | 27.02 | 26.82 | 27.02 | 25.72 | 0.26% | 46,419 |
| Oct 24, 2025 | 26.99 | 27.14 | 26.92 | 26.95 | 25.65 | 0.37% | 124,911 |
| Oct 23, 2025 | 26.94 | 27.01 | 26.85 | 26.85 | 25.56 | -0.04% | 39,235 |
| Oct 22, 2025 | 26.88 | 26.93 | 26.83 | 26.86 | 25.57 | -0.22% | 26,366 |
| Oct 21, 2025 | 26.99 | 27.10 | 26.92 | 26.92 | 25.62 | -0.59% | 15,936 |