KraneShares Mount Lucas Managed Futures Index Strategy ETF

KMLM · NYSEArca

Prices in USD

Historical prices

KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 30, 202630.6530.8230.6530.6930.69316,400
Oct 29, 202630.6830.7930.4730.7930.79167,400
Oct 28, 202630.7130.9530.7130.8630.86177,900
Oct 27, 202630.7730.9030.6130.6530.65493,500
Oct 26, 202630.8030.8830.6330.7930.79356,300
Oct 23, 202630.6731.0430.6731.0431.04235,200
Oct 22, 202630.8030.8630.4430.4830.48328,100
Oct 21, 202630.7730.9730.6430.8430.84295,000
Oct 20, 202631.1031.1030.6830.8930.89237,600
Oct 19, 202631.0931.2630.9131.1731.17385,100
Oct 16, 202630.9231.1230.6330.9830.98212,200
Oct 15, 202630.7130.9830.5530.8430.84261,600
Oct 14, 202631.4331.5631.2231.2831.28223,600
Oct 13, 202631.2031.4131.0631.3331.33203,600
Oct 12, 202631.2831.4231.2831.3431.34279,800
Oct 9, 202631.3231.4230.9831.0231.02419,300
Oct 8, 202631.4031.6431.2731.3331.33586,700
Oct 7, 202631.6231.7431.2431.4231.42250,600
Oct 6, 202631.2531.4231.0831.4131.41335,300
Oct 5, 202631.3231.4731.2531.2931.29360,900
Oct 2, 202630.8331.1730.6931.0831.08235,500
Oct 1, 202631.1531.3330.9131.1631.16425,800
Sep 30, 202631.2231.2831.0831.0931.09332,500
Sep 29, 202630.9431.1730.9330.9930.99196,600
Sep 28, 202631.1931.1930.8730.9830.98251,500