Stock listing
NYSE Arca:KMLM KraneShares Mount Lucas Managed Futures Index Strategy ETF Stock
Follow KraneShares Mount Lucas Managed Futures Index Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:KMLM
$30.89 USD -0.28 (-0.9%)
Close on Oct 20, 2026
- Day range
- $30.68 – $31.10 USDOct 20, 2026
- Volume
- 237,463 sharesOct 20, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 20, 2026 · AMEX:KMLM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $30.89 | -0.28 | -0.9% | $31.10 | $31.10 | $30.68 | 237,463 | |
| $31.17 | +0.19 | +0.6% | $31.09 | $31.26 | $30.91 | 385,102 | |
| $30.98 | +0.14 | +0.5% | $30.92 | $31.12 | $30.63 | 210,985 | |
| $30.84 | -0.44 | -1.4% | $30.71 | $30.97 | $30.55 | 261,582 | |
| $31.28 | -0.05 | -0.2% | $31.43 | $31.56 | $31.22 | 223,600 | |
| $31.33 | -0.01 | 0.0% | $31.20 | $31.41 | $31.06 | 203,600 | |
| $31.34 | +0.32 | +1.0% | $31.28 | $31.42 | $31.28 | 279,800 | |
| $31.02 | -0.31 | -1.0% | $31.32 | $31.42 | $30.98 | 419,300 | |
| $31.33 | -0.09 | -0.3% | $31.40 | $31.64 | $31.27 | 586,700 | |
| $31.42 | +0.01 | 0.0% | $31.62 | $31.74 | $31.24 | 250,600 | |
| $31.41 | +0.12 | +0.4% | $31.25 | $31.42 | $31.08 | 335,300 | |
| $31.29 | +0.21 | +0.7% | $31.32 | $31.47 | $31.25 | 360,900 | |
| $31.08 | -0.08 | -0.3% | $30.83 | $31.17 | $30.69 | 235,500 | |
| $31.16 | +0.07 | +0.2% | $31.15 | $31.34 | $30.91 | 425,800 | |
| $31.09 | +0.10 | +0.3% | $31.22 | $31.28 | $31.08 | 332,500 | |
| $30.99 | +0.01 | 0.0% | $30.94 | $31.17 | $30.93 | 196,600 | |
| $30.98 | +0.08 | +0.3% | $31.19 | $31.19 | $30.87 | 251,500 | |
| $30.90 | -0.17 | -0.5% | $30.95 | $31.10 | $30.80 | 302,100 | |
| $31.07 | 0.00 | 0.0% | $31.12 | $31.29 | $30.90 | 395,900 | |
| $31.07 | +0.45 | +1.5% | $30.63 | $31.10 | $30.63 | 304,600 | |
| $30.62 | -0.07 | -0.2% | $30.59 | $30.79 | $30.53 | 211,288 | |
| $30.69 | -0.13 | -0.4% | $30.60 | $30.76 | $30.59 | 657,462 | |
| $30.82 | -0.01 | 0.0% | $30.93 | $30.96 | $30.73 | 302,200 | |
| $30.83 | -0.21 | -0.7% | $30.80 | $30.89 | $30.59 | 222,000 | |
| $31.04 | -0.07 | -0.2% | $31.02 | $31.08 | $30.70 | 640,000 | |
| $31.11 | +0.30 | +1.0% | $30.90 | $31.19 | $30.88 | 390,200 | |
| $30.81 | -0.20 | -0.6% | $30.99 | $31.12 | $30.61 | 553,700 | |
| $31.01 | -0.10 | -0.3% | $30.97 | $31.01 | $30.62 | 431,600 | |
| $31.11 | +0.64 | +2.1% | $30.75 | $31.11 | $30.64 | 556,900 | |
| $30.47 | +0.35 | +1.2% | $30.32 | $30.47 | $30.20 | 251,300 | |
| $30.12 | +0.15 | +0.5% | $30.10 | $30.19 | $30.01 | 1,656,400 | |
| $29.97 | -0.03 | -0.1% | $29.88 | $29.97 | $29.74 | 246,000 | |
| $30.00 | -0.34 | -1.1% | $29.79 | $30.00 | $29.73 | 271,300 | |
| $30.34 | -0.10 | -0.3% | $30.32 | $30.50 | $30.29 | 330,600 | |
| $30.44 | +0.54 | +1.8% | $30.10 | $30.47 | $30.10 | 743,200 | |
| $29.90 | +0.26 | +0.9% | $29.91 | $29.91 | $29.76 | 284,300 | |
| $29.64 | +0.24 | +0.8% | $29.48 | $29.68 | $29.29 | 353,700 | |
| $29.40 | +0.28 | +1.0% | $29.13 | $29.40 | $29.07 | 247,200 | |
| $29.12 | +0.30 | +1.0% | $28.83 | $29.20 | $28.83 | 200,100 | |
| $28.82 | -0.28 | -1.0% | $28.86 | $28.95 | $28.71 | 262,907 | |
| $29.10 | -0.25 | -0.9% | $29.21 | $29.21 | $29.01 | 306,331 | |
| $29.35 | +0.11 | +0.4% | $29.24 | $29.40 | $29.24 | 214,400 | |
| $29.24 | +0.23 | +0.8% | $29.11 | $29.26 | $29.11 | 99,200 | |
| $29.01 | -0.35 | -1.2% | $29.05 | $29.13 | $29.00 | 189,700 | |
| $29.36 | -0.09 | -0.3% | $29.50 | $29.50 | $29.33 | 218,700 | |
| $29.45 | +0.31 | +1.1% | $29.20 | $29.47 | $29.14 | 247,500 | |
| $29.14 | +0.34 | +1.2% | $28.84 | $29.14 | $28.78 | 184,300 | |
| $28.80 | -0.10 | -0.3% | $28.78 | $28.84 | $28.67 | 136,000 | |
| $28.90 | +0.07 | +0.2% | $28.72 | $28.90 | $28.64 | 147,000 | |
| $28.83 | +0.03 | +0.1% | $28.73 | $28.83 | $28.59 | 115,872 | |
| $28.80 | +0.59 | +2.1% | $28.67 | $28.85 | $28.62 | 1,655,698 | |
| $28.21 | -0.40 | -1.4% | $28.30 | $28.39 | $28.20 | 169,000 | |
| $28.61 | +0.23 | +0.8% | $28.38 | $28.62 | $28.38 | 294,600 | |
| $28.38 | +0.03 | +0.1% | $28.31 | $28.40 | $28.25 | 235,200 | |
| $28.35 | -0.36 | -1.3% | $28.71 | $28.71 | $28.35 | 408,300 | |
| $28.71 | -0.60 | -2.0% | $28.73 | $28.81 | $28.61 | 363,900 | |
| $29.31 | +0.07 | +0.2% | $29.49 | $29.49 | $29.30 | 166,300 | |
| $29.24 | -0.31 | -1.0% | $29.45 | $29.46 | $29.18 | 232,600 | |
| $29.55 | +0.32 | +1.1% | $29.41 | $29.63 | $29.41 | 167,500 | |
| $29.23 | -0.11 | -0.4% | $29.35 | $29.35 | $29.08 | 159,800 | |
| $29.34 | -0.28 | -0.9% | $29.41 | $29.42 | $29.27 | 1,697,500 | |
| $29.62 | -0.24 | -0.8% | $29.85 | $29.85 | $29.48 | 205,300 | |
| $29.86 | +0.40 | +1.4% | $29.75 | $29.95 | $29.75 | 235,000 | |
| $29.46 | +0.02 | +0.1% | $29.56 | $29.56 | $29.43 | 117,700 | |
| $29.44 | +0.19 | +0.6% | $29.31 | $29.44 | $29.29 | 160,715 | |
| $29.25 | +0.265 | +0.9% | $29.00 | $29.25 | $29.00 | 1,725,809 |
- Ticker
- NYSE Arca:KMLM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares Mount Lucas Managed Futures Index Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares Mount Lucas Managed Futures Index Strategy ETF.