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 28.11 28.11 28.11 28.11 2.9K
09:34 28.17 28.17 28.17 28.17 4.9K
09:43 28.15 28.15 28.15 28.15 1.0K
09:44 28.03 28.09 28.03 28.09 1.2K
09:46 28.06 28.06 28.06 28.06 0.1K
09:47 28.05 28.07 28.05 28.07 3.0K
09:48 28.07 28.09 28.07 28.07 0.8K
09:49 28.07 28.07 28.07 28.07 2.4K
09:52 28.04 28.04 28.04 28.04 0.3K
09:56 28.09 28.09 28.09 28.09 0.2K
09:58 28.14 28.14 28.14 28.14 1.0K
09:59 28.13 28.13 28.13 28.13 0.6K
10:00 28.12 28.12 28.12 28.12 0.2K
10:01 28.17 28.17 28.17 28.17 0.4K
10:03 28.13 28.13 28.13 28.12 3.4K
10:09 28.22 28.22 28.22 28.22 1.3K
10:13 28.18 28.18 28.18 28.18 2.2K
10:14 28.19 28.19 28.19 28.19 0.4K
10:23 28.20 28.21 28.20 28.21 1.6K
10:24 28.19 28.19 28.19 28.19 0.3K
10:25 28.19 28.19 28.19 28.19 0.5K
10:26 28.19 28.19 28.19 28.19 0.5K
10:29 28.18 28.18 28.18 28.18 0.3K
10:31 28.20 28.20 28.18 28.20 0.8K
10:32 28.20 28.20 28.20 28.20 0.1K
10:35 28.17 28.17 28.17 28.17 1.0K
10:36 28.17 28.17 28.17 28.17 0.1K
10:37 28.16 28.16 28.16 28.16 0.7K
10:45 28.18 28.18 28.18 28.18 0.3K
10:49 28.20 28.20 28.20 28.20 0.2K
10:53 28.17 28.17 28.17 28.17 0.5K
11:01 28.18 28.18 28.18 28.18 0.3K
11:04 28.18 28.18 28.18 28.18 0.3K
11:08 28.20 28.20 28.20 28.20 0.3K
11:13 28.20 28.21 28.20 28.21 0.2K
11:17 28.20 28.20 28.20 28.20 0.9K
11:22 28.20 28.20 28.20 28.20 0.7K
11:26 28.24 28.24 28.24 28.24 0.4K
11:31 28.24 28.24 28.24 28.24 0.4K
11:32 28.27 28.27 28.27 28.27 0.5K
11:42 28.26 28.29 28.26 28.29 0.3K
11:51 28.27 28.27 28.27 28.27 1.3K
11:59 28.24 28.24 28.24 28.24 0.2K
12:11 28.23 28.23 28.23 28.23 0.8K
12:15 28.23 28.23 28.22 28.22 4.3K
12:16 28.20 28.20 28.20 28.20 0.2K
12:18 28.23 28.23 28.23 28.23 0.6K
12:26 28.22 28.22 28.22 28.22 1.0K
12:33 28.22 28.22 28.22 28.22 0.2K
12:36 28.19 28.19 28.19 28.19 0.2K
12:51 28.23 28.23 28.23 28.23 0.4K
13:07 28.25 28.25 28.25 28.25 0.6K
13:13 28.24 28.24 28.24 28.24 1.3K
13:18 28.22 28.22 28.22 28.22 0.2K
13:19 28.23 28.23 28.21 28.21 1.0K
13:24 28.20 28.20 28.20 28.20 4.7K
13:29 28.20 28.20 28.20 28.20 0.1K
13:30 28.22 28.22 28.22 28.22 0.4K
13:31 28.23 28.23 28.23 28.23 0.4K
13:33 28.20 28.20 28.20 28.20 0.8K
13:34 28.22 28.22 28.22 28.22 0.1K
13:36 28.23 28.23 28.23 28.23 0.2K
13:37 28.24 28.24 28.24 28.24 0.4K
13:38 28.24 28.24 28.24 28.24 0.7K
13:41 28.25 28.25 28.25 28.25 0.6K
13:55 28.24 28.24 28.24 28.24 5.4K
13:57 28.24 28.24 28.24 28.24 0.4K
14:00 28.26 28.26 28.26 28.26 0.1K
14:01 28.25 28.25 28.25 28.25 0.1K
14:04 28.23 28.23 28.23 28.23 0.6K
14:05 28.25 28.25 28.24 28.24 0.4K
14:07 28.24 28.25 28.24 28.25 0.7K
14:12 28.24 28.24 28.24 28.24 1.1K
14:18 28.27 28.27 28.27 28.27 0.1K
14:20 28.26 28.26 28.26 28.26 0.1K
14:21 28.26 28.26 28.26 28.26 0.8K
14:23 28.24 28.24 28.24 28.24 1.6K
14:26 28.27 28.27 28.27 28.27 0.4K
14:35 28.26 28.26 28.26 28.26 6.2K
14:49 28.26 28.26 28.26 28.26 0.2K
14:51 28.29 28.29 28.29 28.29 1.0K
14:52 28.26 28.26 28.26 28.26 0.8K
15:01 28.29 28.29 28.29 28.29 0.2K
15:06 28.28 28.28 28.28 28.28 2.4K
15:12 28.26 28.26 28.26 28.26 0.2K
15:17 28.26 28.26 28.26 28.26 0.5K
15:26 28.28 28.28 28.28 28.28 0.4K
15:27 28.29 28.29 28.29 28.29 0.8K
15:30 28.25 28.25 28.25 28.25 0.3K
15:41 28.26 28.28 28.26 28.28 0.6K
15:50 28.29 28.29 28.29 28.29 4.4K
15:51 28.29 28.30 28.28 28.30 5.2K
15:52 28.30 28.31 28.30 28.30 21.8K
15:53 28.31 28.32 28.31 28.31 23.4K
15:54 28.30 28.30 28.30 28.30 1.1K
15:58 28.28 28.28 28.28 28.28 2.9K
15:59 28.30 28.31 28.30 28.31 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available