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 28.46 28.46 28.46 28.46 9.6K
09:33 28.44 28.45 28.44 28.45 0.3K
09:35 28.42 28.42 28.42 28.42 3.4K
09:37 28.42 28.46 28.42 28.46 1.2K
09:38 28.44 28.44 28.44 28.44 0.1K
09:41 28.42 28.42 28.42 28.42 0.1K
09:42 28.46 28.46 28.46 28.46 2.1K
09:45 28.43 28.44 28.43 28.44 6.3K
09:47 28.45 28.45 28.45 28.45 1.7K
09:48 28.44 28.44 28.44 28.44 6.8K
09:49 28.43 28.43 28.43 28.43 1.9K
09:52 28.45 28.45 28.45 28.45 2.7K
09:53 28.46 28.46 28.44 28.44 4.5K
09:54 28.44 28.45 28.44 28.45 1.0K
09:56 28.46 28.46 28.45 28.46 2.7K
09:57 28.44 28.45 28.44 28.45 8.8K
10:01 28.45 28.45 28.45 28.45 0.8K
10:05 28.48 28.48 28.45 28.46 1.0K
10:09 28.50 28.50 28.50 28.50 0.3K
10:12 28.47 28.47 28.47 28.47 0.2K
10:16 28.50 28.50 28.50 28.50 2.8K
10:22 28.48 28.48 28.48 28.48 0.5K
10:25 28.49 28.49 28.49 28.49 0.3K
10:26 28.48 28.48 28.48 28.48 8.9K
10:27 28.49 28.49 28.49 28.49 1.1K
10:28 28.49 28.49 28.49 28.49 6.1K
10:32 28.51 28.51 28.51 28.51 1.2K
10:33 28.47 28.50 28.47 28.50 1.0K
10:34 28.48 28.48 28.48 28.48 0.3K
10:39 28.49 28.49 28.49 28.49 0.8K
10:40 28.49 28.49 28.49 28.49 6.0K
10:41 28.50 28.50 28.49 28.49 2.0K
10:44 28.49 28.49 28.49 28.49 0.7K
10:46 28.51 28.51 28.51 28.51 0.2K
10:49 28.51 28.51 28.51 28.51 0.8K
11:10 28.47 28.47 28.47 28.47 0.8K
11:22 28.48 28.48 28.47 28.47 2.1K
11:35 28.47 28.47 28.47 28.47 0.4K
11:41 28.45 28.45 28.45 28.45 0.2K
11:50 28.48 28.48 28.48 28.48 1.1K
11:58 28.40 28.40 28.40 28.40 3.7K
12:14 28.41 28.41 28.41 28.41 12.5K
12:18 28.41 28.41 28.41 28.41 0.6K
12:19 28.41 28.41 28.41 28.41 0.6K
12:25 28.40 28.40 28.40 28.40 1.0K
12:29 28.42 28.42 28.42 28.42 0.1K
12:32 28.43 28.43 28.43 28.43 0.9K
12:33 28.42 28.42 28.42 28.42 2.9K
12:45 28.42 28.42 28.42 28.42 0.7K
12:47 28.42 28.42 28.42 28.42 0.3K
12:50 28.40 28.40 28.40 28.40 0.4K
13:01 28.42 28.42 28.42 28.42 0.2K
13:05 28.37 28.37 28.37 28.37 0.7K
13:38 28.38 28.38 28.38 28.38 0.4K
13:39 28.41 28.41 28.41 28.41 1.9K
13:41 28.41 28.41 28.41 28.41 0.2K
13:42 28.39 28.39 28.39 28.39 0.1K
13:43 28.41 28.41 28.41 28.41 0.1K
13:45 28.39 28.39 28.39 28.39 0.1K
13:47 28.38 28.39 28.38 28.39 0.6K
14:03 28.38 28.38 28.38 28.38 0.4K
14:19 28.39 28.39 28.39 28.39 1.5K
14:20 28.39 28.39 28.39 28.39 0.3K
14:24 28.38 28.38 28.38 28.38 0.3K
14:27 28.39 28.39 28.39 28.39 1.2K
14:40 28.36 28.36 28.36 28.36 1.5K
14:43 28.36 28.36 28.36 28.36 1.3K
14:44 28.37 28.37 28.37 28.37 0.9K
14:45 28.36 28.36 28.36 28.36 0.7K
15:08 28.35 28.35 28.35 28.35 0.4K
15:12 28.36 28.36 28.36 28.36 1.0K
15:17 28.37 28.37 28.37 28.37 1.0K
15:48 28.34 28.36 28.34 28.36 1.9K
15:50 28.35 28.35 28.35 28.35 1.7K
15:51 28.35 28.35 28.35 28.34 0.6K
15:52 28.34 28.34 28.33 28.33 1.1K
15:53 28.35 28.36 28.33 28.33 2.9K
15:54 28.35 28.35 28.35 28.35 0.5K
15:55 28.36 28.36 28.36 28.36 2.6K
15:58 28.41 28.41 28.37 28.37 6.3K
15:59 28.33 28.43 28.33 28.43 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available