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
09:55 27.28 27.28 27.28 27.28 2.3K
10:14 27.27 27.27 27.27 27.27 1.1K
10:25 27.20 27.20 27.20 27.20 0.1K
10:27 27.21 27.21 27.21 27.21 0.6K
10:29 27.18 27.18 27.18 27.18 1.1K
10:30 27.23 27.23 27.23 27.23 0.9K
10:33 27.25 27.25 27.25 27.25 0.2K
10:38 27.23 27.23 27.23 27.23 0.4K
10:40 27.22 27.22 27.22 27.22 0.4K
10:42 27.22 27.22 27.22 27.22 0.4K
10:47 27.18 27.18 27.18 27.18 1.6K
10:51 27.21 27.21 27.21 27.21 0.1K
10:59 27.20 27.21 27.20 27.21 1.0K
11:11 27.19 27.19 27.19 27.19 0.5K
11:15 27.19 27.19 27.19 27.19 1.0K
11:16 27.19 27.20 27.19 27.20 1.0K
11:18 27.20 27.20 27.20 27.20 0.3K
11:21 27.20 27.20 27.20 27.20 12.8K
11:23 27.19 27.19 27.19 27.19 0.8K
11:25 27.17 27.18 27.17 27.17 1.1K
11:26 27.17 27.17 27.17 27.17 0.7K
11:27 27.18 27.19 27.18 27.19 3.1K
11:28 27.19 27.19 27.19 27.19 0.2K
11:38 27.18 27.18 27.18 27.18 0.1K
11:39 27.20 27.20 27.20 27.20 0.2K
11:42 27.19 27.19 27.19 27.19 2.0K
11:43 27.18 27.18 27.18 27.18 4.1K
11:44 27.20 27.20 27.19 27.20 3.7K
11:45 27.19 27.19 27.19 27.19 1.7K
11:46 27.19 27.19 27.19 27.19 1.6K
11:48 27.20 27.20 27.20 27.20 3.9K
11:49 27.19 27.20 27.19 27.20 13.7K
11:53 27.19 27.19 27.19 27.19 0.3K
11:56 27.17 27.19 27.17 27.19 0.9K
11:59 27.18 27.18 27.18 27.18 0.7K
12:00 27.20 27.20 27.20 27.20 2.6K
12:04 27.17 27.17 27.17 27.17 0.5K
12:06 27.20 27.20 27.20 27.20 1.0K
12:15 27.19 27.19 27.19 27.19 0.4K
12:17 27.16 27.16 27.16 27.16 0.1K
12:19 27.19 27.19 27.19 27.19 0.9K
12:20 27.19 27.19 27.18 27.18 1.0K
12:23 27.19 27.19 27.19 27.19 0.3K
12:25 27.17 27.17 27.17 27.17 0.1K
12:26 27.17 27.17 27.17 27.17 0.1K
12:36 27.16 27.16 27.16 27.16 0.3K
12:44 27.15 27.15 27.15 27.15 1.5K
12:46 27.16 27.16 27.16 27.16 0.2K
12:54 27.14 27.14 27.14 27.14 0.2K
13:10 27.17 27.17 27.17 27.17 4.0K
13:16 27.18 27.18 27.18 27.18 0.6K
13:27 27.17 27.17 27.17 27.17 0.3K
13:42 27.21 27.22 27.21 27.22 1.9K
13:45 27.23 27.23 27.21 27.21 2.0K
13:47 27.21 27.21 27.21 27.21 0.3K
13:51 27.18 27.18 27.18 27.18 0.2K
13:53 27.21 27.21 27.21 27.21 0.8K
14:00 27.16 27.16 27.16 27.16 0.2K
14:02 27.21 27.21 27.18 27.18 1.5K
14:05 27.16 27.16 27.16 27.16 1.2K
14:13 27.17 27.17 27.17 27.17 3.0K
14:36 27.11 27.11 27.11 27.11 1.0K
14:45 27.10 27.10 27.10 27.10 0.4K
14:49 27.17 27.17 27.17 27.17 0.6K
15:09 27.10 27.10 27.10 27.10 0.3K
15:15 27.12 27.12 27.12 27.12 0.2K
15:22 27.10 27.10 27.10 27.10 0.4K
15:29 27.08 27.08 27.08 27.08 0.4K
15:35 27.07 27.07 27.07 27.07 0.1K
15:36 27.10 27.10 27.10 27.10 0.2K
15:37 27.07 27.07 27.07 27.07 0.2K
15:42 27.09 27.09 27.09 27.09 1.1K
15:46 27.09 27.09 27.09 27.09 0.5K
15:50 27.07 27.07 27.07 27.07 0.1K
15:51 27.06 27.06 27.04 27.04 0.7K
15:52 27.04 27.04 27.04 27.04 0.6K
15:53 27.04 27.04 27.04 27.04 1.3K
15:54 27.09 27.09 27.09 27.09 0.3K
15:59 27.02 27.02 27.02 27.02 0.2K
16:00 27.12 27.12 27.02 27.02 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available