Get the Stockscreener App
27.49
0.40%
0.11
After Hours:
27.49
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 January 31, 2025, is $27.49.
- 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 $27.23 on January 31, 2025. Since then, Kraneshares Mount Lucas Managed Futures Index Strategy Etf's stock price has risen over 0.95% to $27.49 now.
- The 52-week high stock price for KMLM is $31.40, representing a 14.22% increase from the current share price, occurred on April 16, 2024.
- The 52-week low stock price for KMLM is $27.23, indicating a -0.95% decrease from the current share price, occurred on January 31, 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $27.50 | $27.23 | $0.27 | 189,855.0 | +0.40% |
| Jan 30, 2025 | $27.38 | $27.23 | $0.1485 | 42,673.0 | -0.44% |
| Jan 29, 2025 | $27.54 | $27.42 | $0.12 | 35,665.0 | -0.11% |
| Jan 28, 2025 | $27.55 | $27.40 | $0.1471 | 30,212.0 | +0.51% |
| Jan 27, 2025 | $27.39 | $27.24 | $0.15 | 57,910.0 | -0.22% |
| Jan 24, 2025 | $27.60 | $27.40 | $0.1986 | 85,807.0 | -0.51% |
| Jan 23, 2025 | $27.69 | $27.47 | $0.22 | 48,188.0 | +0.11% |
| Jan 22, 2025 | $27.64 | $27.40 | $0.245 | 59,408.0 | +0.25% |
| Jan 21, 2025 | $27.65 | $27.43 | $0.2249 | 80,741.0 | -1.43% |
| Jan 17, 2025 | $27.89 | $27.72 | $0.1735 | 83,119.0 | +0.69% |
| Jan 16, 2025 | $27.85 | $27.57 | $0.2791 | 125,911.0 | -0.14% |
| Jan 15, 2025 | $27.86 | $27.62 | $0.239 | 209,343.0 | -1.60% |
| Jan 14, 2025 | $28.26 | $28.12 | $0.1376 | 49,201.0 | -0.18% |
| Jan 13, 2025 | $28.38 | $28.16 | $0.22 | 92,719.0 | -0.74% |
| Jan 10, 2025 | $28.58 | $28.23 | $0.35 | 99,235.0 | -0.35% |
| Jan 08, 2025 | $28.59 | $28.42 | $0.1699 | 145,033.0 | +0.85% |
| Jan 07, 2025 | $28.32 | $28.03 | $0.2943 | 143,364.0 | +0.50% |
| Jan 06, 2025 | $28.65 | $28.05 | $0.60 | 341,827.0 | -1.05% |
| Jan 03, 2025 | $28.47 | $28.24 | $0.2269 | 152,593.0 | +0.64% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $28.65 | $27.23 | $1.42 | 2,724,709.0 | -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% |
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):