KraneShares Mount Lucas Managed Futures Index Strategy ETF

KMLM

26.99

Last Update: 2025-09-26

Select Date：

Time	Open Price	High Price	Low Price	Close Price	Volume
09:31	26.31	26.31	26.31	26.31	0.6K
09:34	26.34	26.35	26.34	26.35	2.4K
09:41	26.44	26.44	26.44	26.44	0.2K
09:45	26.44	26.44	26.44	26.44	0.5K
09:46	26.30	26.30	26.30	26.30	0.3K
09:59	26.33	26.33	26.33	26.33	0.2K
10:08	26.33	26.33	26.33	26.33	0.7K
10:14	26.43	26.43	26.43	26.43	1.0K
10:48	26.36	26.36	26.36	26.36	0.5K
10:49	26.36	26.36	26.36	26.36	1.0K
10:58	26.32	26.34	26.32	26.34	2.6K
11:02	26.30	26.30	26.30	26.30	0.5K
11:06	26.33	26.33	26.33	26.33	0.2K
11:07	26.35	26.35	26.35	26.35	0.9K
11:18	26.35	26.35	26.35	26.34	0.4K
11:20	26.34	26.34	26.34	26.34	0.3K
11:28	26.37	26.37	26.37	26.37	0.1K
11:42	26.38	26.38	26.38	26.38	0.4K
11:56	26.35	26.35	26.35	26.35	0.3K
12:01	26.39	26.39	26.39	26.39	0.4K
12:10	26.35	26.35	26.35	26.35	0.6K
12:18	26.39	26.39	26.36	26.35	0.5K
12:19	26.39	26.39	26.39	26.39	0.1K
12:53	26.33	26.33	26.33	26.33	0.2K
12:55	26.31	26.31	26.31	26.30	0.2K
13:22	26.33	26.33	26.33	26.33	1.7K
13:24	26.31	26.33	26.31	26.33	2.1K
13:37	26.30	26.30	26.30	26.30	0.6K
13:55	26.33	26.33	26.33	26.33	0.9K
13:57	26.30	26.30	26.30	26.30	2.7K
14:05	26.31	26.31	26.31	26.31	0.5K
14:21	26.28	26.28	26.28	26.28	1.0K
14:35	26.28	26.28	26.28	26.28	6.9K
14:36	26.30	26.30	26.30	26.30	0.1K
14:40	26.28	26.28	26.28	26.28	0.4K
14:46	26.28	26.28	26.28	26.28	0.3K
14:57	26.27	26.27	26.27	26.27	5.3K
15:07	26.27	26.27	26.26	26.26	1.3K
15:41	26.32	26.32	26.32	26.31	0.2K
15:44	26.29	26.30	26.29	26.30	3.7K
15:46	26.30	26.30	26.29	26.29	4.0K
15:50	26.25	26.25	26.25	26.25	1.0K
15:51	26.23	26.28	26.23	26.28	1.6K
15:52	26.28	26.29	26.28	26.29	1.1K
15:53	26.28	26.28	26.25	26.28	1.1K
15:54	26.28	26.28	26.28	26.28	0.3K
15:56	26.23	26.23	26.23	26.23	1.1K
15:59	26.27	26.27	26.24	26.25	0.9K

Select Year：

Date	Open Price	High Price	Low Price	Close Price	Volume
No daily K-line data available