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
09:33 28.38 28.38 28.38 28.38 1.2K
09:34 28.44 28.44 28.44 28.44 0.3K
09:35 28.48 28.48 28.48 28.48 0.7K
09:36 28.35 28.35 28.35 28.35 0.8K
09:43 28.45 28.45 28.44 28.44 0.8K
09:44 28.44 28.44 28.44 28.44 0.6K
09:46 28.44 28.44 28.44 28.44 0.2K
09:47 28.43 28.43 28.43 28.43 6.4K
09:48 28.42 28.42 28.41 28.41 4.2K
10:01 28.46 28.46 28.42 28.42 2.2K
10:05 28.36 28.36 28.36 28.36 4.2K
10:11 28.35 28.35 28.35 28.35 0.1K
10:18 28.38 28.38 28.38 28.38 0.2K
10:19 28.35 28.35 28.35 28.35 0.3K
10:22 28.36 28.36 28.36 28.36 0.2K
10:25 28.37 28.37 28.37 28.37 0.9K
10:32 28.37 28.37 28.37 28.37 1.2K
10:55 28.35 28.35 28.35 28.35 0.3K
11:02 28.34 28.34 28.34 28.34 0.3K
11:04 28.35 28.35 28.35 28.35 0.1K
11:09 28.34 28.34 28.34 28.34 0.1K
11:12 28.34 28.34 28.34 28.34 0.4K
11:17 28.34 28.34 28.34 28.34 0.4K
11:22 28.31 28.31 28.31 28.31 3.6K
11:24 28.29 28.29 28.29 28.29 0.2K
11:27 28.27 28.27 28.25 28.25 10.1K
11:28 28.26 28.26 28.26 28.26 0.2K
11:30 28.27 28.27 28.27 28.27 0.1K
11:34 28.28 28.28 28.28 28.28 0.7K
11:36 28.25 28.25 28.25 28.25 0.8K
12:06 28.24 28.24 28.24 28.24 1.6K
12:07 28.22 28.22 28.22 28.22 2.9K
12:12 28.21 28.21 28.21 28.21 0.1K
12:13 28.21 28.21 28.21 28.21 3.6K
12:15 28.21 28.21 28.21 28.21 3.5K
12:17 28.21 28.21 28.21 28.21 5.1K
12:18 28.19 28.19 28.19 28.19 0.4K
12:21 28.20 28.20 28.20 28.20 1.0K
12:23 28.19 28.19 28.19 28.19 0.2K
12:24 28.18 28.18 28.18 28.18 0.1K
12:25 28.18 28.18 28.18 28.18 1.1K
12:26 28.18 28.18 28.18 28.18 0.3K
12:30 28.19 28.20 28.19 28.20 0.7K
12:31 28.19 28.19 28.19 28.19 0.5K
12:34 28.21 28.21 28.21 28.21 0.2K
12:45 28.18 28.18 28.18 28.18 0.3K
12:51 28.19 28.19 28.19 28.19 1.5K
12:54 28.19 28.19 28.18 28.18 0.5K
12:58 28.19 28.19 28.19 28.19 1.4K
12:59 28.19 28.19 28.19 28.19 0.2K
13:05 28.19 28.19 28.19 28.19 0.7K
13:09 28.20 28.20 28.18 28.19 2.0K
13:17 28.19 28.19 28.19 28.19 0.5K
13:18 28.20 28.20 28.20 28.20 0.2K
13:20 28.20 28.20 28.20 28.20 2.1K
13:21 28.18 28.18 28.18 28.18 0.5K
13:31 28.21 28.21 28.20 28.20 2.2K
13:34 28.20 28.20 28.20 28.20 1.0K
13:45 28.19 28.19 28.18 28.19 5.8K
13:47 28.18 28.18 28.18 28.18 22.2K
13:51 28.18 28.18 28.18 28.18 0.6K
13:55 28.20 28.20 28.20 28.20 0.5K
14:22 28.20 28.20 28.20 28.20 4.4K
14:25 28.19 28.19 28.19 28.19 1.1K
14:34 28.21 28.21 28.21 28.21 0.2K
14:44 28.23 28.23 28.23 28.23 0.2K
14:45 28.23 28.23 28.23 28.23 0.5K
14:49 28.22 28.22 28.22 28.22 1.5K
14:53 28.21 28.21 28.20 28.20 0.3K
15:00 28.22 28.22 28.22 28.22 0.2K
15:09 28.24 28.24 28.24 28.24 0.4K
15:11 28.23 28.23 28.23 28.23 0.2K
15:15 28.20 28.20 28.20 28.20 0.6K
15:21 28.20 28.23 28.20 28.23 0.5K
15:29 28.20 28.20 28.20 28.20 0.4K
15:34 28.22 28.22 28.22 28.22 0.5K
15:39 28.20 28.20 28.20 28.20 1.6K
15:45 28.20 28.20 28.20 28.20 0.8K
15:50 28.22 28.25 28.22 28.22 1.8K
15:51 28.23 28.24 28.23 28.24 11.3K
15:52 28.25 28.26 28.23 28.26 26.0K
15:53 28.25 28.28 28.25 28.28 13.3K
15:54 28.27 28.28 28.24 28.24 1.2K
15:56 28.29 28.29 28.29 28.29 0.4K
15:58 28.32 28.32 28.31 28.31 2.2K
15:59 28.31 28.31 28.20 28.20 1.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available