KraneShares Mount Lucas Managed Futures Ix Str ETF (KMLM)
28.74
-0.36
(-1.22%)
USD |
NYSEARCA |
Aug 25, 16:00
28.74
0.00 (0.00%)
After-Hours: 19:59
KMLM Price : 28.74 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 29.21 | 29.21 | 29.01 | 29.10 | 306331.0 |
| Aug 21, 2026 | 29.24 | 29.40 | 29.24 | 29.35 | 214358.0 |
| Aug 20, 2026 | 29.11 | 29.26 | 29.11 | 29.24 | 99308.00 |
| Aug 19, 2026 | 29.05 | 29.13 | 29.00 | 29.01 | 189651.0 |
| Aug 18, 2026 | 29.50 | 29.50 | 29.33 | 29.36 | 218667.0 |
| Aug 17, 2026 | 29.20 | 29.47 | 29.14 | 29.45 | 247539.0 |
| Aug 14, 2026 | 28.84 | 29.14 | 28.78 | 29.14 | 184340.0 |
| Aug 13, 2026 | 28.78 | 28.84 | 28.67 | 28.80 | 136021.0 |
| Aug 12, 2026 | 28.72 | 28.90 | 28.64 | 28.90 | 146962.0 |
| Aug 11, 2026 | 28.73 | 28.83 | 28.59 | 28.83 | 115872.0 |
| Aug 10, 2026 | 28.67 | 28.85 | 28.62 | 28.80 | 1.656M |
| Aug 07, 2026 | 28.30 | 28.39 | 28.20 | 28.21 | 169330.0 |
| Aug 06, 2026 | 28.38 | 28.62 | 28.38 | 28.61 | 294602.0 |
| Aug 05, 2026 | 28.31 | 28.40 | 28.25 | 28.38 | 235443.0 |
| Aug 04, 2026 | 28.71 | 28.71 | 28.35 | 28.35 | 408297.0 |
| Aug 03, 2026 | 28.73 | 28.81 | 28.61 | 28.71 | 364062.0 |
| Jul 31, 2026 | 29.49 | 29.49 | 29.30 | 29.31 | 166287.0 |
| Jul 30, 2026 | 29.45 | 29.46 | 29.18 | 29.24 | 232602.0 |
| Jul 29, 2026 | 29.41 | 29.63 | 29.41 | 29.55 | 167593.0 |
| Jul 28, 2026 | 29.35 | 29.35 | 29.08 | 29.23 | 159758.0 |
| Jul 27, 2026 | 29.41 | 29.42 | 29.27 | 29.34 | 1.697M |
| Jul 24, 2026 | 29.85 | 29.85 | 29.48 | 29.62 | 205318.0 |
| Jul 23, 2026 | 29.75 | 29.95 | 29.75 | 29.86 | 234985.0 |
| Jul 22, 2026 | 29.56 | 29.56 | 29.43 | 29.46 | 117669.0 |
| Jul 21, 2026 | 29.31 | 29.44 | 29.29 | 29.44 | 160715.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median