KraneShares Mount Lucas Managed Futures Ix Str ETF (KMLM)
31.11
+0.30
(+0.97%)
USD |
NYSEARCA |
Sep 15, 16:00
31.10
0.00 (0.00%)
After-Hours: 20:00
KMLM Price : 31.11 for Sept. 15, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 30.90 | 31.18 | 30.88 | 31.11 | 390409.0 |
| Sep 14, 2026 | 30.99 | 31.12 | 30.61 | 30.81 | 553722.0 |
| Sep 11, 2026 | 30.97 | 31.01 | 30.62 | 31.01 | 431660.0 |
| Sep 10, 2026 | 30.75 | 31.11 | 30.64 | 31.11 | 556929.0 |
| Sep 09, 2026 | 30.32 | 30.47 | 30.20 | 30.47 | 251259.0 |
| Sep 08, 2026 | 30.10 | 30.19 | 30.01 | 30.12 | 1.657M |
| Sep 04, 2026 | 29.88 | 29.97 | 29.74 | 29.97 | 246245.0 |
| Sep 03, 2026 | 29.79 | 30.00 | 29.73 | 30.00 | 271346.0 |
| Sep 02, 2026 | 30.32 | 30.50 | 30.29 | 30.34 | 330601.0 |
| Sep 01, 2026 | 30.10 | 30.47 | 30.10 | 30.44 | 743453.0 |
| Aug 31, 2026 | 29.91 | 29.91 | 29.76 | 29.90 | 284300.0 |
| Aug 28, 2026 | 29.48 | 29.68 | 29.29 | 29.64 | 353718.0 |
| Aug 27, 2026 | 29.13 | 29.40 | 29.06 | 29.40 | 247226.0 |
| Aug 26, 2026 | 28.83 | 29.20 | 28.83 | 29.12 | 200124.0 |
| Aug 25, 2026 | 28.86 | 28.95 | 28.71 | 28.82 | 262907.0 |
| 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 |
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