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
09:35 28.03 28.03 28.03 28.03 0.8K
09:36 28.03 28.03 28.03 28.03 0.3K
09:39 28.04 28.04 28.04 28.04 2.1K
09:44 28.03 28.03 28.03 28.03 0.8K
09:45 28.04 28.04 28.04 28.04 0.2K
09:46 28.04 28.04 28.04 28.04 0.9K
09:47 28.03 28.03 28.03 28.03 0.8K
09:49 28.03 28.03 28.03 28.03 0.2K
09:50 28.03 28.03 28.03 28.03 0.3K
09:51 28.05 28.05 28.05 28.05 0.2K
09:53 28.04 28.04 28.04 28.04 1.9K
09:54 28.04 28.04 28.04 28.04 0.8K
09:55 28.04 28.04 28.04 28.04 0.5K
09:56 28.04 28.04 28.04 28.04 0.1K
09:57 28.04 28.04 28.04 28.04 0.1K
09:58 28.04 28.04 28.04 28.04 1.1K
10:00 28.04 28.04 28.04 28.04 3.2K
10:01 28.05 28.06 28.05 28.06 0.8K
10:02 28.06 28.06 28.06 28.06 1.1K
10:04 28.07 28.07 28.07 28.07 0.8K
10:05 28.07 28.07 28.07 28.07 1.1K
10:09 28.07 28.07 28.07 28.07 1.7K
10:22 28.06 28.06 28.06 28.06 0.3K
10:23 28.07 28.07 28.07 28.07 0.8K
10:26 28.08 28.09 28.08 28.09 0.9K
10:27 28.09 28.10 28.09 28.10 0.2K
10:28 28.10 28.10 28.10 28.10 0.3K
10:36 28.09 28.09 28.09 28.09 0.2K
10:38 28.09 28.09 28.09 28.09 1.1K
10:49 28.08 28.08 28.08 28.08 0.7K
10:51 28.08 28.08 28.08 28.08 0.2K
10:52 28.08 28.08 28.08 28.08 0.1K
10:53 28.09 28.09 28.09 28.09 0.1K
10:55 28.09 28.09 28.09 28.09 0.1K
10:56 28.09 28.09 28.09 28.09 0.4K
11:00 28.07 28.07 28.07 28.07 0.7K
11:01 28.08 28.08 28.08 28.08 1.5K
11:02 28.09 28.09 28.09 28.09 1.2K
11:03 28.08 28.08 28.08 28.08 2.8K
11:04 28.09 28.09 28.09 28.09 0.2K
11:08 28.09 28.09 28.09 28.09 0.7K
11:09 28.10 28.10 28.10 28.10 0.2K
11:10 28.10 28.10 28.10 28.10 0.9K
11:11 28.09 28.09 28.09 28.09 0.1K
11:14 28.08 28.08 28.08 28.08 0.3K
11:15 28.08 28.08 28.08 28.08 0.2K
11:27 28.09 28.09 28.09 28.09 0.5K
11:28 28.09 28.09 28.09 28.09 0.2K
11:31 28.09 28.09 28.09 28.09 0.3K
11:32 28.09 28.09 28.09 28.09 0.6K
11:43 28.09 28.09 28.09 28.09 0.4K
11:49 28.08 28.08 28.08 28.08 0.4K
11:50 28.08 28.08 28.08 28.08 0.4K
11:56 28.08 28.08 28.08 28.08 0.2K
11:57 28.08 28.08 28.08 28.08 0.4K
12:02 28.07 28.07 28.07 28.07 0.2K
12:05 28.08 28.08 28.08 28.08 0.2K
12:06 28.09 28.09 28.08 28.09 1.2K
12:07 28.09 28.09 28.09 28.09 0.2K
12:14 28.07 28.07 28.07 28.07 0.8K
12:16 28.09 28.09 28.09 28.09 0.5K
12:17 28.09 28.09 28.09 28.09 0.2K
12:18 28.08 28.08 28.08 28.08 0.5K
12:19 28.09 28.09 28.09 28.09 0.2K
12:23 28.09 28.09 28.09 28.09 0.3K
12:26 28.09 28.09 28.09 28.09 0.5K
12:39 28.06 28.06 28.06 28.06 1.6K
12:40 28.07 28.07 28.07 28.07 0.3K
12:47 28.08 28.08 28.08 28.08 0.2K
12:55 28.08 28.09 28.08 28.09 0.8K
12:56 28.08 28.09 28.08 28.09 0.5K
12:58 28.09 28.09 28.09 28.09 0.1K
12:59 28.09 28.09 28.09 28.09 0.1K
13:00 28.09 28.09 28.09 28.09 4.6K
13:02 28.10 28.10 28.10 28.10 1.3K
13:04 28.10 28.10 28.10 28.10 1.1K
13:07 28.09 28.12 28.09 28.10 1.3K
13:10 28.11 28.11 28.11 28.11 0.5K
13:12 28.11 28.11 28.11 28.11 0.3K
13:20 28.10 28.10 28.10 28.10 0.1K
13:30 28.10 28.10 28.10 28.10 0.5K
13:31 28.09 28.09 28.09 28.09 0.5K
13:34 28.09 28.09 28.09 28.09 5.4K
13:50 28.09 28.09 28.09 28.09 1.1K
14:13 28.08 28.08 28.08 28.08 0.2K
14:14 28.08 28.08 28.08 28.08 1.4K
14:23 28.09 28.09 28.09 28.09 0.4K
14:25 28.09 28.09 28.09 28.09 0.2K
14:26 28.09 28.09 28.09 28.09 0.4K
14:27 28.10 28.10 28.10 28.10 0.5K
14:31 28.09 28.09 28.09 28.09 0.4K
14:46 28.09 28.10 28.09 28.10 0.7K
14:52 28.10 28.10 28.10 28.10 0.5K
14:57 28.10 28.10 28.10 28.10 0.5K
15:07 28.10 28.10 28.10 28.10 0.4K
15:27 28.10 28.10 28.08 28.08 21.5K
15:33 28.10 28.11 28.10 28.10 6.8K
15:34 28.10 28.10 28.10 28.10 0.1K
15:39 28.10 28.10 28.10 28.10 0.1K
15:41 28.10 28.10 28.10 28.10 0.1K
15:43 28.11 28.11 28.11 28.11 0.2K
15:49 28.11 28.11 28.11 28.11 0.4K
15:50 28.13 28.13 28.12 28.12 0.7K
15:51 28.12 28.13 28.12 28.13 2.6K
15:52 28.08 28.13 28.08 28.11 10.2K
15:53 28.12 28.12 28.11 28.11 9.9K
15:55 28.14 28.14 28.14 28.14 0.4K
15:57 28.14 28.14 28.14 28.14 2.1K
15:58 28.17 28.17 28.16 28.16 2.5K
15:59 28.11 28.12 28.08 28.08 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available