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
09:30 28.09 28.09 28.09 28.09 14.2K
09:34 28.06 28.06 28.06 28.06 3.1K
09:39 28.02 28.02 28.02 28.02 0.3K
09:40 28.02 28.02 28.02 28.02 1.7K
09:44 28.01 28.01 28.01 28.01 0.9K
09:53 27.98 27.98 27.98 27.98 1.6K
09:54 27.99 27.99 27.99 27.99 3.1K
09:56 27.99 27.99 27.99 27.99 29.8K
09:57 27.98 27.98 27.98 27.98 0.8K
09:58 27.99 27.99 27.99 27.99 1.1K
10:00 27.99 27.99 27.99 27.99 19.5K
10:01 27.99 27.99 27.99 27.99 1.5K
10:05 27.99 27.99 27.99 27.99 14.4K
10:06 28.00 28.00 28.00 28.00 0.9K
10:08 28.01 28.01 28.01 28.01 1.6K
10:18 28.01 28.01 28.01 28.01 0.3K
10:19 28.03 28.03 28.03 28.03 1.4K
10:21 28.02 28.02 28.02 28.02 0.6K
10:24 28.05 28.05 28.05 28.05 0.2K
10:25 28.05 28.05 28.05 28.05 1.1K
10:30 28.13 28.13 28.13 28.13 0.3K
10:31 28.08 28.08 28.08 28.08 1.3K
10:41 28.05 28.05 28.05 28.05 0.8K
10:42 28.04 28.04 28.04 28.04 0.6K
10:45 28.05 28.05 28.05 28.05 1.6K
10:47 28.05 28.05 28.05 28.05 0.8K
10:49 28.07 28.07 28.07 28.07 1.2K
10:51 28.07 28.07 28.07 28.07 0.5K
10:59 28.05 28.05 28.05 28.05 2.0K
11:01 28.07 28.07 28.07 28.07 0.9K
11:18 28.06 28.06 28.05 28.05 0.4K
11:29 28.07 28.07 28.07 28.07 0.5K
11:30 28.08 28.08 28.07 28.07 1.0K
11:31 28.09 28.09 28.08 28.08 1.3K
11:32 28.08 28.09 28.08 28.09 0.4K
11:34 28.09 28.09 28.09 28.09 0.3K
11:38 28.06 28.06 28.06 28.06 0.1K
11:56 28.08 28.08 28.08 28.08 0.6K
12:13 28.08 28.08 28.07 28.07 1.4K
12:26 28.07 28.07 28.07 28.07 2.0K
12:27 28.08 28.08 28.08 28.08 1.1K
12:30 28.06 28.06 28.06 28.06 0.5K
12:37 28.09 28.09 28.09 28.09 1.0K
12:46 28.08 28.08 28.08 28.08 0.5K
13:06 28.11 28.11 28.11 28.11 0.6K
13:26 28.09 28.09 28.09 28.09 1.0K
13:34 28.09 28.09 28.09 28.09 0.3K
13:58 28.11 28.11 28.11 28.11 0.1K
14:00 28.21 28.21 28.21 28.21 1.2K
14:28 28.34 28.34 28.34 28.34 0.7K
14:29 28.30 28.35 28.30 28.35 0.5K
14:30 28.32 28.35 28.32 28.35 0.7K
14:41 28.36 28.36 28.36 28.36 1.1K
14:52 28.39 28.39 28.39 28.39 2.0K
14:59 28.41 28.41 28.41 28.41 2.0K
15:00 28.45 28.45 28.45 28.45 0.7K
15:02 28.45 28.45 28.45 28.45 3.0K
15:05 28.46 28.46 28.46 28.46 2.5K
15:07 28.47 28.47 28.47 28.47 0.5K
15:08 28.47 28.47 28.47 28.47 0.4K
15:09 28.45 28.45 28.45 28.45 3.8K
15:11 28.43 28.43 28.43 28.43 1.4K
15:13 28.47 28.47 28.47 28.47 1.5K
15:14 28.47 28.47 28.47 28.47 1.5K
15:18 28.45 28.45 28.45 28.45 0.5K
15:20 28.47 28.47 28.47 28.47 0.9K
15:22 28.45 28.45 28.45 28.45 1.9K
15:23 28.45 28.45 28.45 28.45 0.6K
15:28 28.47 28.47 28.47 28.47 0.1K
15:29 28.47 28.47 28.47 28.47 1.3K
15:39 28.47 28.47 28.47 28.47 1.6K
15:44 28.46 28.46 28.46 28.46 1.4K
15:50 28.45 28.45 28.45 28.45 4.1K
15:51 28.46 28.47 28.46 28.47 6.1K
15:52 28.47 28.51 28.47 28.50 19.1K
15:53 28.51 28.51 28.47 28.50 19.6K
15:54 28.51 28.51 28.50 28.50 2.1K
15:57 28.51 28.51 28.51 28.51 2.2K
15:58 28.52 28.52 28.52 28.52 5.2K
15:59 28.52 28.52 28.45 28.45 11.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available