Stock listing
NYSE Arca:KMLM KraneShares Mount Lucas Managed Futures Index Strategy ETF Stock
Follow KraneShares Mount Lucas Managed Futures Index Strategy ETF into a list and get an email when it puts out news.
Share price · AMEX:KMLM
$29.21 USD +0.12 (+0.4%)
Close on Nov 6, 2026
- Day range
- $29.01 – $29.29 USDNov 6, 2026
- Volume
- 559,765 sharesNov 6, 2026
- 52-week range
- $25.77 – $31.74 USDLowest and highest trades, Nov 7, 2025 – Nov 6, 2026
- Traded on an average day
- $11.92M USDMedian day 289,450 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · AMEX:KMLM · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $29.21 | +0.12 | +0.4% | $29.20 | $29.29 | $29.01 | 559,765 | |
| $29.09 | -0.13 | -0.4% | $29.48 | $29.48 | $28.95 | 2,419,955 | |
| $29.22 | -0.90 | -3.0% | $29.64 | $29.80 | $29.21 | 755,432 | |
| $30.12 | +0.18 | +0.6% | $30.01 | $30.16 | $29.94 | 265,453 | |
| $29.94 | -0.75 | -2.4% | $30.11 | $30.14 | $29.89 | 695,275 | |
| $30.69 | -0.10 | -0.3% | $30.65 | $30.82 | $30.65 | 316,400 | |
| $30.79 | -0.065 | -0.2% | $30.68 | $30.79 | $30.47 | 167,400 | |
| $30.86 | +0.205 | +0.7% | $30.71 | $30.95 | $30.71 | 177,900 | |
| $30.65 | -0.14 | -0.5% | $30.77 | $30.90 | $30.61 | 493,500 | |
| $30.79 | -0.25 | -0.8% | $30.80 | $30.88 | $30.63 | 356,300 | |
| $31.04 | +0.56 | +1.8% | $30.67 | $31.04 | $30.67 | 235,200 | |
| $30.48 | -0.36 | -1.2% | $30.80 | $30.86 | $30.44 | 328,100 | |
| $30.84 | -0.05 | -0.2% | $30.77 | $30.97 | $30.64 | 295,000 | |
| $30.89 | -0.28 | -0.9% | $31.10 | $31.10 | $30.68 | 237,600 | |
| $31.17 | +0.19 | +0.6% | $31.09 | $31.26 | $30.91 | 385,100 | |
| $30.98 | +0.14 | +0.5% | $30.92 | $31.12 | $30.63 | 212,200 | |
| $30.84 | -0.44 | -1.4% | $30.71 | $30.98 | $30.55 | 261,600 | |
| $31.28 | -0.05 | -0.2% | $31.43 | $31.56 | $31.22 | 223,600 | |
| $31.33 | -0.01 | 0.0% | $31.20 | $31.41 | $31.06 | 203,600 | |
| $31.34 | +0.32 | +1.0% | $31.28 | $31.42 | $31.28 | 279,800 | |
| $31.02 | -0.31 | -1.0% | $31.32 | $31.42 | $30.98 | 419,300 | |
| $31.33 | -0.09 | -0.3% | $31.40 | $31.64 | $31.27 | 586,700 | |
| $31.42 | +0.01 | 0.0% | $31.62 | $31.74 | $31.24 | 250,600 | |
| $31.41 | +0.12 | +0.4% | $31.25 | $31.42 | $31.08 | 335,300 | |
| $31.29 | +0.21 | +0.7% | $31.32 | $31.47 | $31.25 | 360,900 | |
| $31.08 | -0.08 | -0.3% | $30.83 | $31.17 | $30.69 | 235,500 | |
| $31.16 | +0.07 | +0.2% | $31.15 | $31.34 | $30.91 | 425,800 | |
| $31.09 | +0.10 | +0.3% | $31.22 | $31.28 | $31.08 | 332,500 | |
| $30.99 | +0.01 | 0.0% | $30.94 | $31.17 | $30.93 | 196,600 | |
| $30.98 | +0.08 | +0.3% | $31.19 | $31.19 | $30.87 | 251,500 | |
| $30.90 | -0.17 | -0.5% | $30.95 | $31.10 | $30.80 | 302,100 | |
| $31.07 | 0.00 | 0.0% | $31.12 | $31.29 | $30.90 | 395,900 | |
| $31.07 | +0.45 | +1.5% | $30.63 | $31.10 | $30.63 | 304,600 | |
| $30.62 | -0.07 | -0.2% | $30.59 | $30.79 | $30.53 | 211,288 | |
| $30.69 | -0.13 | -0.4% | $30.60 | $30.76 | $30.59 | 657,462 | |
| $30.82 | -0.01 | 0.0% | $30.93 | $30.96 | $30.73 | 302,200 | |
| $30.83 | -0.21 | -0.7% | $30.80 | $30.89 | $30.59 | 222,000 | |
| $31.04 | -0.07 | -0.2% | $31.02 | $31.08 | $30.70 | 640,000 | |
| $31.11 | +0.30 | +1.0% | $30.90 | $31.19 | $30.88 | 390,200 | |
| $30.81 | -0.20 | -0.6% | $30.99 | $31.12 | $30.61 | 553,700 | |
| $31.01 | -0.10 | -0.3% | $30.97 | $31.01 | $30.62 | 431,600 | |
| $31.11 | +0.64 | +2.1% | $30.75 | $31.11 | $30.64 | 556,900 | |
| $30.47 | +0.35 | +1.2% | $30.32 | $30.47 | $30.20 | 251,300 | |
| $30.12 | +0.15 | +0.5% | $30.10 | $30.19 | $30.01 | 1,656,400 | |
| $29.97 | -0.03 | -0.1% | $29.88 | $29.97 | $29.74 | 246,000 | |
| $30.00 | -0.34 | -1.1% | $29.79 | $30.00 | $29.73 | 271,300 | |
| $30.34 | -0.10 | -0.3% | $30.32 | $30.50 | $30.29 | 330,600 | |
| $30.44 | +0.54 | +1.8% | $30.10 | $30.47 | $30.10 | 743,200 | |
| $29.90 | +0.26 | +0.9% | $29.91 | $29.91 | $29.76 | 284,300 | |
| $29.64 | +0.24 | +0.8% | $29.48 | $29.68 | $29.29 | 353,700 | |
| $29.40 | +0.28 | +1.0% | $29.13 | $29.40 | $29.07 | 247,200 | |
| $29.12 | +0.30 | +1.0% | $28.83 | $29.20 | $28.83 | 200,100 | |
| $28.82 | -0.28 | -1.0% | $28.86 | $28.95 | $28.71 | 262,907 | |
| $29.10 | -0.25 | -0.9% | $29.21 | $29.21 | $29.01 | 306,331 | |
| $29.35 | +0.11 | +0.4% | $29.24 | $29.40 | $29.24 | 214,400 | |
| $29.24 | +0.23 | +0.8% | $29.11 | $29.26 | $29.11 | 99,200 | |
| $29.01 | -0.35 | -1.2% | $29.05 | $29.13 | $29.00 | 189,700 | |
| $29.36 | -0.09 | -0.3% | $29.50 | $29.50 | $29.33 | 218,700 | |
| $29.45 | +0.31 | +1.1% | $29.20 | $29.47 | $29.14 | 247,500 | |
| $29.14 | +0.34 | +1.2% | $28.84 | $29.14 | $28.78 | 184,300 | |
| $28.80 | -0.10 | -0.3% | $28.78 | $28.84 | $28.67 | 136,000 | |
| $28.90 | +0.07 | +0.2% | $28.72 | $28.90 | $28.64 | 147,000 | |
| $28.83 | +0.03 | +0.1% | $28.73 | $28.83 | $28.59 | 115,872 | |
| $28.80 | +0.59 | +2.1% | $28.67 | $28.85 | $28.62 | 1,655,698 | |
| $28.21 | -0.40 | -1.4% | $28.30 | $28.39 | $28.20 | 169,000 | |
| $28.61 | +0.23 | +0.8% | $28.38 | $28.62 | $28.38 | 294,600 |
- Ticker
- NYSE Arca:KMLM
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
KraneShares Mount Lucas Managed Futures Index Strategy ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about KraneShares Mount Lucas Managed Futures Index Strategy ETF.