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
09:43	26.74	26.74	26.74	26.74	1.9K
09:50	26.72	26.72	26.72	26.72	0.5K
09:58	26.74	26.74	26.74	26.74	0.4K
10:01	26.80	26.80	26.80	26.80	1.5K
10:04	26.75	26.75	26.75	26.75	0.1K
10:06	26.75	26.75	26.75	26.75	0.1K
10:09	26.75	26.75	26.75	26.75	0.1K
10:13	26.80	26.80	26.80	26.80	1.3K
10:18	26.76	26.76	26.76	26.76	0.1K
10:19	26.76	26.76	26.76	26.76	0.4K
10:23	26.75	26.75	26.75	26.75	0.1K
10:24	26.75	26.75	26.75	26.75	0.4K
10:26	26.71	26.71	26.71	26.71	0.6K
10:30	26.75	26.75	26.75	26.75	0.3K
10:33	26.78	26.78	26.78	26.78	0.3K
11:01	26.69	26.69	26.69	26.69	0.6K
11:21	26.74	26.74	26.74	26.74	0.1K
11:31	26.72	26.72	26.72	26.72	1.0K
11:32	26.74	26.74	26.74	26.74	0.1K
11:35	26.72	26.72	26.71	26.71	0.6K
11:39	26.74	26.74	26.74	26.74	0.1K
11:41	26.76	26.76	26.76	26.76	0.4K
11:52	26.74	26.74	26.74	26.74	0.5K
12:17	26.71	26.71	26.71	26.71	0.3K
12:24	26.76	26.76	26.76	26.76	0.8K
12:48	26.71	26.71	26.71	26.71	0.8K
13:37	26.70	26.70	26.69	26.69	0.3K
13:39	26.69	26.69	26.69	26.69	0.9K
13:40	26.69	26.69	26.69	26.69	0.1K
13:42	26.69	26.69	26.69	26.69	0.6K
14:13	26.67	26.67	26.67	26.67	0.5K
14:15	26.67	26.67	26.67	26.67	0.3K
14:22	26.70	26.70	26.70	26.70	0.9K
14:24	26.68	26.68	26.68	26.68	0.2K
14:30	26.66	26.66	26.66	26.66	0.4K
14:48	26.70	26.70	26.70	26.70	0.2K
14:53	26.71	26.71	26.71	26.71	0.4K
15:01	26.68	26.68	26.68	26.68	0.7K
15:04	26.72	26.72	26.72	26.72	0.9K
15:10	26.72	26.72	26.72	26.72	0.8K
15:40	26.76	26.76	26.76	26.76	1.1K
15:51	26.74	26.74	26.74	26.74	0.9K
15:52	26.73	26.73	26.73	26.73	0.4K
15:53	26.73	26.73	26.71	26.73	5.4K
15:54	26.73	26.73	26.73	26.73	1.2K
15:55	26.73	26.73	26.73	26.73	1.3K
15:59	26.69	26.70	26.69	26.70	0.6K

Select Year：

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