KraneShares Mount Lucas Managed Futures Index Strategy ETF

KMLM
🏛️ usa →
26.72
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 28.00 28.00 28.00 28.00 5.9K
09:53 27.97 27.97 27.97 27.97 0.5K
10:06 27.97 27.97 27.97 27.97 0.4K
10:07 28.00 28.00 28.00 28.00 5.9K
10:08 28.00 28.00 28.00 28.00 2.5K
10:16 27.99 27.99 27.99 27.99 0.4K
10:17 27.99 27.99 27.99 27.99 1.2K
10:21 27.99 27.99 27.99 27.99 1.4K
10:24 28.00 28.00 28.00 28.00 0.9K
10:26 28.01 28.01 28.01 28.01 0.4K
10:29 28.01 28.01 28.01 28.01 0.3K
10:33 27.99 27.99 27.99 27.99 7.4K
10:39 27.97 27.97 27.97 27.97 71.3K
10:40 27.96 27.96 27.96 27.96 0.8K
10:43 27.97 27.99 27.97 27.99 2.3K
10:49 27.99 27.99 27.99 27.99 0.6K
10:50 27.95 27.95 27.95 27.95 2.7K
11:11 27.98 27.98 27.98 27.98 0.1K
11:13 27.97 27.97 27.97 27.97 0.7K
11:16 27.99 27.99 27.99 27.99 0.5K
11:22 27.99 27.99 27.99 27.99 0.2K
11:23 27.99 27.99 27.99 27.99 0.2K
11:24 27.98 27.98 27.98 27.98 0.2K
11:29 27.98 27.98 27.96 27.96 1.7K
11:38 27.96 27.96 27.96 27.96 1.4K
11:56 27.97 27.97 27.97 27.97 1.2K
12:10 27.96 27.96 27.96 27.96 0.2K
12:11 27.94 27.94 27.94 27.94 0.2K
12:18 27.97 27.97 27.97 27.97 5.5K
12:29 27.96 27.96 27.96 27.96 0.3K
12:38 27.98 27.98 27.98 27.98 1.6K
12:48 27.97 27.97 27.97 27.97 0.4K
12:56 27.96 27.96 27.96 27.96 0.9K
12:57 27.96 27.96 27.96 27.96 4.1K
12:58 27.97 27.97 27.97 27.97 0.9K
13:06 27.93 27.93 27.93 27.93 0.8K
13:11 27.96 27.96 27.96 27.96 0.3K
13:18 27.94 27.94 27.94 27.94 1.0K
13:20 27.96 27.96 27.96 27.96 0.5K
13:25 27.94 27.94 27.94 27.94 1.3K
13:40 27.93 27.93 27.93 27.93 0.8K
13:48 27.91 27.91 27.91 27.91 0.4K
13:49 27.88 27.88 27.88 27.88 2.7K
13:50 27.91 27.91 27.91 27.91 0.1K
13:58 27.91 27.91 27.91 27.91 0.1K
14:07 27.91 27.91 27.91 27.91 0.2K
14:12 27.90 27.90 27.90 27.90 0.3K
14:14 27.91 27.91 27.91 27.91 0.8K
14:16 27.91 27.91 27.91 27.91 0.3K
14:24 27.91 27.91 27.91 27.91 0.1K
14:25 27.89 27.89 27.89 27.89 0.3K
14:26 27.88 27.90 27.88 27.90 0.4K
14:27 27.90 27.90 27.90 27.90 0.7K
14:28 27.91 27.91 27.91 27.91 0.2K
14:30 27.92 27.92 27.92 27.92 0.3K
14:31 27.92 27.92 27.92 27.92 0.2K
14:33 27.92 27.92 27.92 27.92 0.2K
14:34 27.92 27.92 27.92 27.92 0.6K
14:35 27.92 27.92 27.92 27.92 0.3K
14:37 27.92 27.92 27.92 27.92 0.1K
14:38 27.92 27.92 27.92 27.92 0.3K
14:39 27.92 27.92 27.92 27.92 0.5K
14:40 27.93 27.93 27.93 27.93 0.4K
14:41 27.94 27.94 27.93 27.93 0.4K
14:42 27.91 27.91 27.91 27.91 0.6K
14:46 27.93 27.93 27.93 27.93 0.9K
14:49 27.94 27.94 27.94 27.94 0.9K
14:52 27.92 27.92 27.92 27.92 0.5K
14:53 27.92 27.92 27.92 27.92 0.4K
14:54 27.92 27.92 27.92 27.92 0.1K
14:55 27.91 27.91 27.91 27.91 0.8K
14:57 27.89 27.89 27.89 27.89 0.7K
14:58 27.89 27.89 27.89 27.89 1.2K
15:01 27.92 27.92 27.92 27.92 0.2K
15:02 27.91 27.91 27.91 27.91 0.6K
15:03 27.91 27.91 27.91 27.91 0.4K
15:04 27.92 27.92 27.92 27.92 0.2K
15:05 27.91 27.91 27.91 27.91 1.2K
15:07 27.91 27.91 27.91 27.91 0.1K
15:08 27.91 27.91 27.91 27.91 0.6K
15:09 27.91 27.91 27.91 27.91 0.6K
15:10 27.91 27.91 27.91 27.91 0.4K
15:11 27.90 27.90 27.90 27.90 0.3K
15:12 27.93 27.93 27.93 27.93 0.5K
15:13 27.91 27.91 27.91 27.91 0.2K
15:14 27.91 27.91 27.91 27.91 1.0K
15:15 27.91 27.91 27.91 27.91 0.1K
15:16 27.91 27.91 27.91 27.91 0.7K
15:17 27.91 27.91 27.91 27.91 0.4K
15:18 27.91 27.91 27.91 27.91 0.8K
15:19 27.90 27.91 27.90 27.91 0.6K
15:20 27.92 27.92 27.90 27.90 0.3K
15:21 27.91 27.91 27.91 27.91 0.9K
15:22 27.90 27.91 27.90 27.91 0.8K
15:23 27.91 27.91 27.91 27.91 0.5K
15:24 27.91 27.91 27.91 27.91 0.2K
15:25 27.91 27.91 27.91 27.91 0.5K
15:26 27.90 27.90 27.90 27.90 0.6K
15:27 27.90 27.90 27.90 27.90 0.4K
15:28 27.90 27.90 27.90 27.90 0.5K
15:29 27.88 27.88 27.88 27.88 1.5K
15:33 27.89 27.89 27.89 27.89 1.3K
15:46 27.92 27.92 27.92 27.92 0.9K
15:52 27.95 27.95 27.94 27.94 1.2K
15:55 27.94 27.94 27.94 27.94 0.5K
15:59 27.94 27.94 27.90 27.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available