27.84
price up icon0.51%   0.14
after-market アフターアワーズ: 27.84
loading

Kraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-22 $27.96 $27.80 $0.1585 29,662.0 +0.51%
2024-11-21 $27.79 $27.58 $0.207 79,240.0 -0.75%
2024-11-20 $28.02 $27.82 $0.199 55,511.0 -0.21%
2024-11-19 $28.00 $27.81 $0.195 65,143.0 +0.00%
2024-11-18 $28.30 $27.95 $0.35 128,251.0 -1.34%
2024-11-15 $28.46 $28.23 $0.2338 39,213.0 -0.42%
2024-11-14 $28.47 $28.10 $0.37 49,444.0 +1.32%
2024-11-13 $28.21 $28.01 $0.209 87,336.0 +0.14%
2024-11-12 $28.11 $27.93 $0.1759 38,313.0 +0.14%
2024-11-11 $28.10 $27.96 $0.1358 60,634.0 -0.12%
2024-11-08 $28.08 $27.95 $0.1299 75,005.0 +0.27%
2024-11-07 $28.23 $27.97 $0.2599 60,062.0 +0.21%
2024-11-06 $28.16 $27.92 $0.24 58,605.0 -0.46%
2024-11-05 $28.08 $27.91 $0.1699 86,692.0 +0.21%
2024-11-04 $28.12 $27.95 $0.17 81,158.0 -0.74%
2024-11-01 $28.24 $28.09 $0.1499 585,292.0 +0.12%
2024-10-31 $28.33 $28.09 $0.2399 67,624.0 +0.05%
2024-10-30 $28.34 $28.15 $0.193 57,895.0 -0.35%
2024-10-29 $28.37 $28.23 $0.135 79,434.0 -0.46%
2024-10-28 $28.39 $28.25 $0.1355 45,193.0 +1.68%
2024-10-25 $28.06 $27.87 $0.1899 233,468.0 +0.04%

Kraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) 株の年ごとの株価履歴

この詳細な分析では、Kraneshares Mount Lucas Managed Futures Index Strategy Etf株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はKMLM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Kraneshares Mount Lucas Managed Futures Index Strategy Etf株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のKraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $28.47 $27.58 $0.889 1,609,223.0 -1.15%
2024-10 $29.43 $27.55 $1.88 2,123,811.0 -3.64%
2024-09 $30.19 $28.95 $1.24 1,806,660.0 +0.38%
2024-08 $29.80 $28.75 $1.05 1,853,798.0 -2.02%
2024-07 $30.04 $29.17 $0.872 4,167,720.0 +1.92%
2024-06 $29.49 $28.33 $1.17 2,136,142.0 -1.49%
2024-05 $31.19 $28.86 $2.33 2,288,362.0 -4.95%
2024-04 $31.40 $29.84 $1.56 2,567,797.0 +4.18%
2024-03 $30.00 $28.96 $1.04 1,668,954.0 +2.33%
2024-02 $29.58 $28.50 $1.08 1,389,758.0 +2.38%
2024-01 $29.12 $28.05 $1.07 3,545,896.0 -1.01%

2023年のKraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $30.42 $28.59 $1.83 2,632,623.0 -5.32%
2023-11 $32.65 $30.28 $2.37 1,969,356.0 -5.90%
2023-10 $32.99 $31.32 $1.67 2,091,223.0 -0.68%
2023-09 $32.86 $31.22 $1.64 1,721,765.0 +4.63%
2023-08 $31.62 $30.15 $1.47 1,593,506.0 +1.47%
2023-07 $31.39 $30.30 $1.09 1,560,431.0 +0.70%
2023-06 $31.34 $29.77 $1.57 3,307,025.0 -2.53%
2023-05 $31.59 $30.47 $1.12 2,444,047.0 +1.43%
2023-04 $30.99 $29.06 $1.93 2,230,302.0 +4.55%
2023-03 $29.90 $29.03 $0.868 2,155,586.0 +0.00%

2022年のKraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-05 $36.54 $35.48 $1.05 61,528.0 +0.00%
exchange_traded_fund VTV
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
大文字化:     |  ボリューム (24 時間):