MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
KMLM — KraneShares Mount Lucas Managed Futures Index Strategy ETF
NYSE ArcaKraneShares Mount Lucas Managed Futures Index Strategy ETF
$31.29
+0.21(+0.68%)
- O
- 31.32
- H
- 31.47
- L
- 31.25
- V
- 360.87K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$31.29
Period Return+19.2%
Period High$31.47
Period Low$25.28
Avg Daily Volume171.9K
Total Trading Days365
KMLM — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $31.32 | $31.47 | $31.25 | $31.29 | +$0.21 | +0.68% | 360,873 | $31.36 | $31.25 $31.47 |
| Oct 2, 2026 | $30.83 | $31.17 | $30.69 | $31.08 | $-0.08 | -0.26% | 236,546 | $31.00 | $30.69 $31.17 |
| Oct 1, 2026 | $31.15 | $31.34 | $30.91 | $31.16 | +$0.07 | +0.23% | 425,844 | $31.13 | $30.91 $31.34 |
| Sep 30, 2026 | $31.22 | $31.28 | $31.08 | $31.09 | +$0.10 | +0.32% | 332,518 | $31.18 | $31.08 $31.28 |
| Sep 29, 2026 | $30.94 | $31.17 | $30.93 | $30.99 | +$0.01 | +0.03% | 196,639 | $31.04 | $30.93 $31.17 |
| Sep 28, 2026 | $31.19 | $31.19 | $30.87 | $30.98 | +$0.08 | +0.26% | 251,488 | $31.03 | $30.87 $31.19 |
| Sep 25, 2026 | $30.95 | $31.10 | $30.80 | $30.90 | $-0.17 | -0.55% | 302,089 | $30.93 | $30.80 $31.10 |
| Sep 24, 2026 | $31.12 | $31.29 | $30.90 | $31.07 | +$0.00 | +0.00% | 395,904 | $31.08 | $30.90 $31.29 |
| Sep 23, 2026 | $30.63 | $31.10 | $30.63 | $31.07 | +$0.45 | +1.47% | 304,656 | $30.98 | $30.63 $31.10 |
| Sep 22, 2026 | $30.59 | $30.79 | $30.53 | $30.62 | $-0.07 | -0.23% | 211,289 | $30.65 | $30.53 $30.79 |
| Sep 21, 2026 | $30.60 | $30.76 | $30.59 | $30.69 | $-0.13 | -0.42% | 657,462 | $30.67 | $30.59 $30.76 |
| Sep 18, 2026 | $30.93 | $30.96 | $30.73 | $30.82 | $-0.01 | -0.03% | 302,221 | $30.85 | $30.73 $30.96 |
| Sep 17, 2026 | $30.80 | $30.89 | $30.59 | $30.83 | $-0.21 | -0.68% | 221,979 | $30.76 | $30.59 $30.89 |
| Sep 16, 2026 | $31.02 | $31.08 | $30.70 | $31.04 | $-0.07 | -0.23% | 640,054 | $30.95 | $30.70 $31.08 |
| Sep 15, 2026 | $30.90 | $31.19 | $30.88 | $31.11 | +$0.30 | +0.97% | 390,410 | $31.07 | $30.88 $31.19 |
| Sep 14, 2026 | $30.99 | $31.12 | $30.61 | $30.81 | $-0.20 | -0.64% | 553,722 | $30.80 | $30.61 $31.12 |
| Sep 11, 2026 | $30.97 | $31.01 | $30.62 | $31.01 | $-0.10 | -0.32% | 431,660 | $30.73 | $30.62 $31.01 |
| Sep 10, 2026 | $30.75 | $31.11 | $30.64 | $31.11 | +$0.64 | +2.10% | 556,930 | $30.96 | $30.64 $31.11 |
| Sep 9, 2026 | $30.32 | $30.47 | $30.20 | $30.47 | +$0.35 | +1.16% | 251,259 | $30.39 | $30.20 $30.47 |
| Sep 8, 2026 | $30.10 | $30.19 | $30.01 | $30.12 | +$0.15 | +0.50% | 1,656,779 | $30.12 | $30.01 $30.19 |
| Sep 4, 2026 | $29.88 | $29.97 | $29.74 | $29.97 | $-0.03 | -0.10% | 246,245 | $29.90 | $29.74 $29.97 |
| Sep 3, 2026 | $29.79 | $30.00 | $29.73 | $30.00 | $-0.34 | -1.12% | 271,347 | $29.89 | $29.73 $30.00 |
| Sep 2, 2026 | $30.32 | $30.50 | $30.29 | $30.34 | $-0.10 | -0.33% | 330,602 | $30.39 | $30.29 $30.50 |
| Sep 1, 2026 | $30.10 | $30.47 | $30.10 | $30.44 | +$0.54 | +1.81% | 743,453 | $30.42 | $30.10 $30.47 |
| Aug 31, 2026 | $29.91 | $29.91 | $29.76 | $29.90 | +$0.26 | +0.88% | 284,300 | $29.83 | $29.76 $29.91 |
| Aug 28, 2026 | $29.48 | $29.68 | $29.29 | $29.64 | +$0.24 | +0.82% | 353,718 | $29.56 | $29.29 $29.68 |
| Aug 27, 2026 | $29.13 | $29.40 | $29.07 | $29.40 | +$0.28 | +0.96% | 247,227 | $29.24 | $29.07 $29.40 |
| Aug 26, 2026 | $28.83 | $29.20 | $28.83 | $29.12 | +$0.30 | +1.04% | 200,125 | $29.07 | $28.83 $29.20 |
| Aug 25, 2026 | $28.86 | $28.95 | $28.71 | $28.82 | $-0.28 | -0.96% | 262,907 | $28.83 | $28.71 $28.95 |
| Aug 24, 2026 | $29.21 | $29.21 | $29.01 | $29.10 | $-0.25 | -0.85% | 306,332 | $29.09 | $29.01 $29.21 |