Get the Stockscreener App
26.95
0.50%
0.135
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Price History
The historical daily chart and data for Kraneshares Mount Lucas Managed Futures Index Strategy Etf stock (KMLM), show that the latest closing stock price as of September 12, 2025, is $26.95.
- Kraneshares Mount Lucas Managed Futures Index Strategy Etf all-time high stock price is $36.54, occurred on May 05, 2022.
- The lowest Kraneshares Mount Lucas Managed Futures Index Strategy Etf stock price recorded was $25.28 on June 23, 2025. Since then, Kraneshares Mount Lucas Managed Futures Index Strategy Etf's stock price has risen over 6.61% to $26.95 now.
- The 52-week high stock price for KMLM is $30.16, representing a 11.91% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for KMLM is $25.28, indicating a -6.20% decrease from the current share price, occurred on June 23, 2025.
- The closing price of Kraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) stock in the beginning of 2024 was $35.56. The stock closed the year at $36.26, a gain of over 1.96% for the year.
The table below shows more information about KMLM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $26.99 | $26.87 | $0.1227 | 47,755.0 | +0.50% |
| Sep 11, 2025 | $26.90 | $26.80 | $0.0999 | 22,071.0 | -0.06% |
| Sep 10, 2025 | $26.90 | $26.78 | $0.12 | 32,370.0 | -0.19% |
| Sep 09, 2025 | $26.96 | $26.79 | $0.17 | 90,061.0 | -0.07% |
| Sep 08, 2025 | $27.03 | $26.89 | $0.14 | 147,293.0 | +0.19% |
| Sep 05, 2025 | $26.95 | $26.81 | $0.14 | 55,045.0 | +0.06% |
| Sep 04, 2025 | $26.96 | $26.83 | $0.13 | 65,710.0 | -0.43% |
| Sep 03, 2025 | $26.97 | $26.88 | $0.0854 | 24,626.0 | +0.04% |
| Sep 02, 2025 | $27.00 | $26.88 | $0.12 | 77,971.0 | +0.79% |
| Aug 29, 2025 | $26.89 | $26.67 | $0.22 | 107,137.0 | +0.34% |
| Aug 28, 2025 | $26.90 | $26.63 | $0.2705 | 90,484.0 | -0.71% |
| Aug 27, 2025 | $26.90 | $26.66 | $0.24 | 23,241.0 | +0.15% |
| Aug 26, 2025 | $26.91 | $26.70 | $0.2133 | 36,943.0 | +0.26% |
| Aug 25, 2025 | $26.91 | $26.02 | $0.8906 | 124,389.0 | -0.52% |
| Aug 22, 2025 | $26.96 | $26.64 | $0.3193 | 96,744.0 | +0.34% |
| Aug 21, 2025 | $26.77 | $26.60 | $0.1685 | 27,268.0 | +0.11% |
| Aug 20, 2025 | $26.83 | $26.60 | $0.23 | 34,120.0 | -0.30% |
| Aug 19, 2025 | $26.90 | $26.68 | $0.2199 | 83,899.0 | +0.26% |
| Aug 18, 2025 | $26.76 | $26.56 | $0.2018 | 38,592.0 | +0.26% |
| Aug 15, 2025 | $26.71 | $26.50 | $0.2187 | 39,298.0 | +0.46% |
| Aug 14, 2025 | $26.61 | $26.37 | $0.241 | 51,628.0 | +0.79% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Kraneshares Mount Lucas Managed Futures Index Strategy Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of KMLM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Kraneshares Mount Lucas Managed Futures Index Strategy Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $27.03 | $26.78 | $0.25 | 610,657.0 | +0.82% |
| Aug, 2025 | $26.96 | $26.02 | $0.94 | 1,106,192.0 | +2.22% |
| Jul, 2025 | $27.48 | $26.09 | $1.39 | 1,188,903.0 | -0.85% |
| Jun, 2025 | $26.73 | $25.28 | $1.45 | 1,311,387.0 | -0.33% |
| May, 2025 | $26.59 | $25.93 | $0.66 | 1,548,594.0 | +0.53% |
| Apr, 2025 | $27.23 | $26.05 | $1.18 | 2,208,475.0 | -3.52% |
| Mar, 2025 | $27.54 | $27.02 | $0.519 | 5,615,530.0 | +0.55% |
| Feb, 2025 | $27.62 | $26.79 | $0.8382 | 2,602,838.0 | -1.31% |
| Jan, 2025 | $28.65 | $27.23 | $1.42 | 2,534,854.0 | -2.17% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.59 | $27.57 | $1.02 | 2,684,339.0 | +1.82% |
| Nov, 2024 | $28.47 | $27.47 | $1.00 | 2,062,363.0 | -2.33% |
| Oct, 2024 | $29.43 | $27.55 | $1.88 | 2,123,811.0 | -3.64% |
| Sep, 2024 | $30.19 | $28.95 | $1.24 | 1,806,660.0 | +0.38% |
| Aug, 2024 | $29.80 | $28.75 | $1.05 | 1,853,798.0 | -2.02% |
| Jul, 2024 | $30.04 | $29.17 | $0.872 | 4,167,720.0 | +1.92% |
| Jun, 2024 | $29.49 | $28.33 | $1.17 | 2,136,142.0 | -1.49% |
| May, 2024 | $31.19 | $28.86 | $2.33 | 2,288,362.0 | -4.95% |
| Apr, 2024 | $31.40 | $29.84 | $1.56 | 2,567,797.0 | +4.18% |
| Mar, 2024 | $30.00 | $28.96 | $1.04 | 1,668,954.0 | +2.33% |
| Feb, 2024 | $29.58 | $28.50 | $1.08 | 1,389,758.0 | +2.38% |
| Jan, 2024 | $29.12 | $28.05 | $1.07 | 3,545,896.0 | -1.01% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $30.42 | $28.59 | $1.83 | 2,632,623.0 | -5.32% |
| Nov, 2023 | $32.65 | $30.28 | $2.37 | 1,969,356.0 | -5.90% |
| Oct, 2023 | $32.99 | $31.32 | $1.67 | 2,091,223.0 | -0.68% |
| Sep, 2023 | $32.86 | $31.22 | $1.64 | 1,721,765.0 | +4.63% |
| Aug, 2023 | $31.62 | $30.15 | $1.47 | 1,593,506.0 | +1.47% |
| Jul, 2023 | $31.39 | $30.30 | $1.09 | 1,560,431.0 | +0.70% |
| Jun, 2023 | $31.34 | $29.77 | $1.57 | 3,307,025.0 | -2.53% |
| May, 2023 | $31.59 | $30.47 | $1.12 | 2,444,047.0 | +1.43% |
| Apr, 2023 | $30.99 | $29.06 | $1.93 | 2,230,302.0 | +4.55% |
| Mar, 2023 | $29.90 | $29.03 | $0.868 | 2,155,586.0 | +0.00% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):