Get the Stockscreener App
29.21
0.09%
0.025
After Hours:
29.22
0.005
+0.02%
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 May 22, 2026, is $29.21.
- 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 15.57% to $29.21 now.
- The 52-week high stock price for KMLM is $30.17, representing a 3.27% increase from the current share price, occurred on May 12, 2026.
- The 52-week low stock price for KMLM is $25.28, indicating a -13.47% 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 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $29.30 | $29.11 | $0.1865 | 103,146.0 | +0.09% |
| May 21, 2026 | $29.54 | $29.02 | $0.5185 | 120,816.0 | -0.78% |
| May 20, 2026 | $29.78 | $29.36 | $0.42 | 352,342.0 | -1.74% |
| May 19, 2026 | $29.99 | $29.84 | $0.1499 | 132,546.0 | +0.10% |
| May 18, 2026 | $30.09 | $29.82 | $0.27 | 230,848.0 | +0.23% |
| May 15, 2026 | $29.87 | $29.64 | $0.2276 | 282,237.0 | +0.71% |
| May 14, 2026 | $30.05 | $29.46 | $0.595 | 169,929.0 | -0.84% |
| May 13, 2026 | $30.11 | $29.81 | $0.2953 | 126,560.0 | -0.96% |
| May 12, 2026 | $30.17 | $29.89 | $0.28 | 221,981.0 | +2.17% |
| May 11, 2026 | $29.59 | $29.30 | $0.29 | 221,962.0 | +1.20% |
| May 08, 2026 | $29.22 | $28.90 | $0.32 | 143,637.0 | +0.00% |
| May 07, 2026 | $29.21 | $28.77 | $0.44 | 158,783.0 | +0.48% |
| May 06, 2026 | $29.13 | $28.95 | $0.18 | 199,607.0 | -1.59% |
| May 05, 2026 | $29.51 | $29.34 | $0.1699 | 158,693.0 | +0.17% |
| May 04, 2026 | $29.50 | $29.19 | $0.31 | 245,271.0 | +0.44% |
| May 01, 2026 | $29.43 | $29.18 | $0.2498 | 208,404.0 | -1.05% |
| Apr 30, 2026 | $29.78 | $29.48 | $0.30 | 229,576.0 | -1.00% |
| Apr 29, 2026 | $29.96 | $29.64 | $0.3173 | 168,646.0 | +1.59% |
| Apr 28, 2026 | $29.49 | $29.17 | $0.32 | 148,280.0 | +0.89% |
| Apr 27, 2026 | $29.22 | $28.89 | $0.33 | 1,507,665.0 | +1.21% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $30.17 | $28.77 | $1.40 | 3,179,908.0 | -1.43% |
| 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% |
0.90%
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):