Get the Stockscreener App
27.43
0.40%
-0.11
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 July 02, 2026, is $27.43.
- 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 8.50% to $27.43 now.
- The 52-week high stock price for KMLM is $30.17, representing a 9.99% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for KMLM is $25.77, indicating a -6.05% decrease from the current share price, occurred on December 29, 2025.
- The closing price of Kraneshares Mount Lucas Managed Futures Index Strategy Etf (KMLM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jul 02, 2026 | $27.45 | $27.34 | $0.11 | 99,487.0 | -0.40% |
| Jul 01, 2026 | $27.64 | $27.45 | $0.19 | 175,813.0 | +0.07% |
| Jun 30, 2026 | $27.64 | $27.42 | $0.22 | 275,610.0 | +0.62% |
| Jun 29, 2026 | $27.43 | $27.31 | $0.12 | 428,912.0 | +0.29% |
| Jun 26, 2026 | $27.30 | $27.16 | $0.135 | 96,950.0 | -1.16% |
| Jun 25, 2026 | $27.59 | $27.32 | $0.2732 | 173,301.0 | +0.69% |
| Jun 24, 2026 | $27.50 | $27.36 | $0.14 | 213,147.0 | -1.30% |
| Jun 23, 2026 | $27.98 | $27.69 | $0.29 | 255,430.0 | -0.79% |
| Jun 22, 2026 | $27.98 | $27.85 | $0.13 | 173,960.0 | +0.58% |
| Jun 18, 2026 | $27.89 | $27.65 | $0.235 | 219,689.0 | +0.18% |
| Jun 17, 2026 | $27.99 | $27.67 | $0.319 | 205,112.0 | +0.09% |
| Jun 16, 2026 | $27.84 | $27.63 | $0.215 | 213,224.0 | -0.91% |
| Jun 15, 2026 | $28.01 | $27.80 | $0.2083 | 211,503.0 | -0.39% |
| Jun 12, 2026 | $28.29 | $28.07 | $0.22 | 206,671.0 | -0.53% |
| Jun 11, 2026 | $28.61 | $28.20 | $0.405 | 210,093.0 | -0.91% |
| Jun 10, 2026 | $29.00 | $28.00 | $0.9997 | 261,198.0 | +0.64% |
| Jun 09, 2026 | $28.48 | $28.23 | $0.25 | 81,038.0 | -0.56% |
| Jun 08, 2026 | $28.60 | $28.43 | $0.1658 | 301,349.0 | +0.42% |
| Jun 05, 2026 | $28.58 | $28.31 | $0.27 | 104,713.0 | -0.35% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $27.64 | $27.34 | $0.30 | 374,787.0 | -0.33% |
| Jun, 2026 | $29.00 | $27.16 | $1.84 | 5,922,179.0 | -2.65% |
| May, 2026 | $30.17 | $28.18 | $1.99 | 4,087,692.0 | -4.62% |
| Apr, 2026 | $29.96 | $27.47 | $2.49 | 6,665,919.0 | +5.11% |
| Mar, 2026 | $28.58 | $26.92 | $1.66 | 5,719,840.0 | +4.21% |
| Feb, 2026 | $27.10 | $26.20 | $0.90 | 2,378,045.0 | +4.24% |
| Jan, 2026 | $26.85 | $25.95 | $0.90 | 2,309,857.0 | +0.04% |
Kraneshares Mount Lucas Managed Futures Index Strategy Etf Stock (KMLM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.24 | $25.77 | $1.47 | 1,565,590.0 | -2.77% |
| Nov, 2025 | $26.82 | $26.26 | $0.555 | 1,524,547.0 | +0.00% |
| Oct, 2025 | $27.33 | $26.57 | $0.7562 | 1,777,520.0 | -0.82% |
| Sep, 2025 | $27.33 | $26.78 | $0.5513 | 1,550,979.0 | +0.75% |
| 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% |
0.82%
0.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):