NYSEArca - Delayed Quote
USD
KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)
30.69
-0.10
(-0.32%)
At close: October 30 at 4:00:00 PM EDT
Trade KMLM on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
30.65
30.82
30.65
30.69
30.69
316,400
Oct 29, 2026
30.68
30.79
30.47
30.79
30.79
167,400
Oct 28, 2026
30.71
30.95
30.71
30.85
30.85
177,900
Oct 27, 2026
30.77
30.90
30.61
30.65
30.65
493,500
Oct 26, 2026
30.80
30.88
30.63
30.79
30.79
356,300
Oct 23, 2026
30.67
31.04
30.67
31.04
31.04
235,200
Oct 22, 2026
30.80
30.86
30.44
30.48
30.48
328,100
Oct 21, 2026
30.77
30.97
30.64
30.84
30.84
295,000
Oct 20, 2026
31.10
31.10
30.68
30.89
30.89
237,600
Oct 19, 2026
31.09
31.26
30.91
31.17
31.17
385,100
Oct 16, 2026
30.92
31.12
30.63
30.98
30.98
212,200
Oct 15, 2026
30.71
30.98
30.55
30.84
30.84
261,600
Oct 14, 2026
31.43
31.56
31.22
31.28
31.28
223,600
Oct 13, 2026
31.20
31.41
31.06
31.33
31.33
203,600
Oct 12, 2026
31.28
31.42
31.28
31.34
31.34
279,800
Oct 9, 2026
31.32
31.42
30.98
31.02
31.02
419,300
Oct 8, 2026
31.40
31.64
31.27
31.33
31.33
586,700
Oct 7, 2026
31.62
31.74
31.24
31.42
31.42
250,600
Oct 6, 2026
31.25
31.42
31.08
31.41
31.41
335,300
Oct 5, 2026
31.32
31.47
31.25
31.29
31.29
360,900
Oct 2, 2026
30.83
31.17
30.69
31.08
31.08
235,500
Oct 1, 2026
31.15
31.33
30.91
31.16
31.16
425,800
Sep 30, 2026
31.22
31.27
31.08
31.09
31.09
332,500
Sep 29, 2026
30.94
31.17
30.93
30.99
30.99
196,600
Sep 28, 2026
31.19
31.19
30.87
30.98
30.98
251,500
Sep 25, 2026
30.95
31.10
30.80
30.90
30.90
302,100
Sep 24, 2026
31.12
31.28
30.90
31.07
31.07
395,900
Sep 23, 2026
30.63
31.10
30.63
31.07
31.07
304,600
Sep 22, 2026
30.59
30.79
30.52
30.62
30.62
211,300
Sep 21, 2026
30.60
30.76
30.59
30.69
30.69
657,400
Sep 18, 2026
30.93
30.96
30.73
30.82
30.82
302,200
Sep 17, 2026
30.80
30.89
30.58
30.83
30.83
222,000
Sep 16, 2026
31.02
31.08
30.70
31.04
31.04
640,000
Sep 15, 2026
30.90
31.18
30.88
31.11
31.11
390,200
Sep 14, 2026
30.99
31.11
30.61
30.81
30.81
553,700
Sep 11, 2026
30.97
31.01
30.61
31.01
31.01
431,600
Sep 10, 2026
30.75
31.11
30.64
31.11
31.11
556,900
Sep 9, 2026
30.32
30.47
30.19
30.47
30.47
251,300
Sep 8, 2026
30.10
30.19
30.01
30.12
30.12
1,656,400
Sep 4, 2026
29.88
29.97
29.74
29.97
29.97
246,000
Sep 3, 2026
29.79
30.00
29.73
30.00
30.00
271,300
Sep 2, 2026
30.32
30.50
30.29
30.34
30.34
330,600
Sep 1, 2026
30.10
30.47
30.10
30.44
30.44
743,200
Aug 31, 2026
29.91
29.91
29.76
29.90
29.90
284,300
Aug 28, 2026
29.48
29.68
29.29
29.64
29.64
353,700
Aug 27, 2026
29.13
29.40
29.07
29.40
29.40
247,200
Aug 26, 2026
28.83
29.20
28.83
29.12
29.12
200,100
Aug 25, 2026
28.86
28.95
28.71
28.82
28.82
262,900
Aug 24, 2026
29.21
29.21
29.01
29.10
29.10
306,300
Aug 21, 2026
29.24
29.40
29.24
29.35
29.35
214,400
Aug 20, 2026
29.11
29.26
29.11
29.24
29.24
99,200
Aug 19, 2026
29.05
29.13
29.00
29.01
29.01
189,700
Aug 18, 2026
29.50
29.50
29.33
29.36
29.36
218,700
Aug 17, 2026
29.20
29.47
29.14
29.45
29.45
247,500
Aug 14, 2026
28.84
29.14
28.78
29.14
29.14
184,300
Aug 13, 2026
28.78
28.84
28.67
28.80
28.80
136,000
Aug 12, 2026
28.72
28.90
28.64
28.90
28.90
147,000
Aug 11, 2026
28.73
28.83
28.59
28.83
28.83
115,900
Aug 10, 2026
28.67
28.85
28.62
28.80
28.80
1,655,600
Aug 7, 2026
28.30
28.39
28.20
28.21
28.21
169,000
Aug 6, 2026
28.38
28.62
28.38
28.61
28.61
294,600
Aug 5, 2026
28.31
28.40
28.25
28.38
28.38
235,200
Aug 4, 2026
28.71
28.71
28.35
28.35
28.35
408,300
Aug 3, 2026
28.73
28.81
28.61
28.71
28.71
363,900
Jul 31, 2026
29.49
29.49
29.30
29.31
29.31
166,300
Jul 30, 2026
29.45
29.46
29.18
29.24
29.24
232,600
Jul 29, 2026
29.41
29.63
29.41
29.55
29.55
167,500
Jul 28, 2026
29.35
29.35
29.08
29.23
29.23
159,800
Jul 27, 2026
29.41
29.42
29.27
29.34
29.34
1,697,500
Jul 24, 2026
29.85
29.85
29.48
29.62
29.62
205,300
Jul 23, 2026
29.75
29.95
29.75
29.86
29.86
235,000
Jul 22, 2026
29.56
29.56
29.43
29.46
29.46
117,700
Jul 21, 2026
29.31
29.44
29.29
29.44
29.44
160,700
Jul 20, 2026
29.00
29.25
29.00
29.25
29.25
1,725,800
Jul 17, 2026
29.01
29.02
28.87
28.99
28.99
215,700
Jul 16, 2026
29.00
29.04
28.92
28.96
28.96
94,300
Jul 15, 2026
28.87
28.97
28.65
28.83
28.83
190,300
Jul 14, 2026
28.79
28.84
28.63
28.81
28.81
124,700
Jul 13, 2026
28.34
28.75
28.33
28.69
28.69
274,000
Jul 10, 2026
28.19
28.21
28.02
28.10
28.10
235,200
Jul 9, 2026
28.08
28.15
28.05
28.10
28.10
208,200
Jul 8, 2026
27.96
28.27
27.92
28.17
28.17
241,200
Jul 7, 2026
27.66
27.80
27.55
27.76
27.76
207,500
Jul 6, 2026
27.54
27.63
27.52
27.55
27.55
129,000
Jul 2, 2026
27.43
27.45
27.34
27.43
27.43
99,500
Jul 1, 2026
27.56
27.64
27.45
27.54
27.54
175,800
Jun 30, 2026
27.48
27.64
27.42
27.52
27.52
275,600
Jun 29, 2026
27.37
27.43
27.31
27.35
27.35
428,900
Jun 26, 2026
27.27
27.30
27.16
27.27
27.27
97,900
Jun 25, 2026
27.43
27.59
27.32
27.59
27.59
173,300
Jun 24, 2026
27.50
27.50
27.36
27.40
27.40
213,600
Jun 23, 2026
27.98
27.98
27.69
27.76
27.76
255,400
Jun 22, 2026
27.89
27.98
27.85
27.98
27.98
174,000
Jun 18, 2026
27.74
27.89
27.65
27.82
27.82
219,700
Jun 17, 2026
27.67
27.99
27.67
27.77
27.77
205,100
Jun 16, 2026
27.80
27.84
27.63
27.75
27.75
213,300
Jun 15, 2026
27.84
28.01
27.80
28.00
28.00
212,000
Jun 12, 2026
28.19
28.29
28.07
28.11
28.11
206,800
Jun 11, 2026
28.40
28.60
28.20
28.26
28.26
211,000
Jun 10, 2026
28.55
29.00
28.00
28.52
28.52
261,300
Jun 9, 2026
28.43
28.48
28.23
28.34
28.34
81,000
Jun 8, 2026
28.49
28.60
28.43
28.50
28.50
301,300
Jun 5, 2026
28.49
28.58
28.31
28.38
28.38
104,700
Jun 4, 2026
28.56
28.56
28.34
28.48
28.48
164,900
Jun 3, 2026
28.73
28.83
28.69
28.75
28.75
178,000
Jun 2, 2026
28.63
28.70
28.51
28.70
28.70
164,600
Jun 1, 2026
28.64
28.83
28.55
28.55
28.55
1,783,900
May 29, 2026
28.36
28.46
28.18
28.27
28.27
411,500
May 28, 2026
28.68
28.74
28.38
28.54
28.54
128,700
May 27, 2026
28.45
28.69
28.45
28.60
28.60
268,200
May 26, 2026
28.97
29.00
28.85
28.89
28.89
203,700
May 22, 2026
29.16
29.30
29.11
29.22
29.22
103,100
May 21, 2026
29.44
29.54
29.02
29.19
29.19
120,900
May 20, 2026
29.78
29.78
29.36
29.42
29.42
352,300
May 19, 2026
29.97
29.99
29.84
29.94
29.94
132,500
May 18, 2026
29.85
30.09
29.82
29.91
29.91
230,800
May 15, 2026
29.71
29.87
29.64
29.84
29.84
282,200
May 14, 2026
29.69
30.06
29.46
29.63
29.63
169,900
May 13, 2026
29.99
30.11
29.82
29.88
29.88
126,600
May 12, 2026
29.90
30.17
29.89
30.17
30.17
222,000
May 11, 2026
29.30
29.59
29.30
29.53
29.53
222,100
May 8, 2026
28.90
29.22
28.90
29.18
29.18
143,900
May 7, 2026
28.82
29.21
28.77
29.18
29.18
158,800
May 6, 2026
29.07
29.13
28.95
29.04
29.04
199,700
May 5, 2026
29.47
29.51
29.34
29.51
29.51
159,200
May 4, 2026
29.23
29.50
29.19
29.46
29.46
245,300
May 1, 2026
29.31
29.43
29.18
29.33
29.33
208,400
Apr 30, 2026
29.52
29.78
29.48
29.64
29.64
229,600
Apr 29, 2026
29.68
29.96
29.64
29.94
29.94
168,600
Apr 28, 2026
29.29
29.49
29.17
29.47
29.47
148,300
Apr 27, 2026
28.89
29.22
28.89
29.21
29.21
1,507,800
Apr 24, 2026
28.88
29.00
28.75
28.86
28.86
146,700
Apr 23, 2026
28.65
29.06
28.65
28.95
28.95
113,600
Apr 22, 2026
28.45
28.66
28.44
28.64
28.64
90,200
Apr 21, 2026
28.13
28.58
28.12
28.58
28.58
103,600
Apr 20, 2026
28.09
28.20
27.96
28.10
28.10
1,346,500
Apr 17, 2026
27.85
27.93
27.55
27.88
27.88
265,000
Apr 16, 2026
28.32
28.59
28.32
28.51
28.51
172,000
Apr 15, 2026
28.16
28.39
28.15
28.30
28.30
151,000
Apr 14, 2026
28.38
28.41
28.09
28.20
28.20
455,400
Apr 13, 2026
28.56
28.72
28.26
28.41
28.41
281,100
Apr 10, 2026
28.22
28.34
28.12
28.12
28.12
137,500
Apr 9, 2026
28.16
28.56
27.88
28.08
28.08
170,400
Apr 8, 2026
27.64
27.94
27.47
27.86
27.86
227,600
Apr 7, 2026
28.55
28.73
28.39
28.53
28.53
227,900
Apr 6, 2026
28.32
28.54
28.32
28.49
28.49
218,100
Apr 2, 2026
28.50
28.50
28.23
28.34
28.34
105,200
Apr 1, 2026
28.04
28.04
27.88
27.99
27.99
402,300
Mar 31, 2026
28.20
28.32
28.00
28.20
28.20
279,000
Mar 30, 2026
28.20
28.36
28.20
28.28
28.28
175,500
Mar 27, 2026
27.74
28.16
27.74
28.07
28.07
184,100
Mar 26, 2026
27.73
27.86
27.62
27.74
27.74
115,900
Mar 25, 2026
27.23
27.52
27.23
27.48
27.48
123,700
Mar 24, 2026
27.44
27.58
27.43
27.51
27.51
172,800
Mar 23, 2026
27.80
27.80
27.17
27.35
27.35
363,800
Mar 20, 2026
27.99
28.04
27.84
27.97
27.97
217,700
Mar 19, 2026
27.83
28.40
27.73
27.84
27.84
148,000
Mar 18, 2026
28.58
28.58
28.09
28.17
28.17
169,300
Mar 17, 2026
28.08
28.23
28.07
28.23
28.23
131,500
Mar 16, 2026
27.97
28.06
27.86
27.93
27.93
181,100
Mar 13, 2026
27.88
27.91
27.82
27.88
27.88
205,300
Mar 12, 2026
27.85
28.06
27.85
28.05
28.05
235,700
Mar 11, 2026
27.54
27.83
27.54
27.83
27.83
329,700
Mar 10, 2026
27.67
27.74
27.32
27.63
27.63
226,300
Mar 9, 2026
27.63
27.77
27.15
27.41
27.41
1,810,700
Mar 6, 2026
27.27
27.53
27.25
27.48
27.48
183,000
Mar 5, 2026
27.28
27.35
27.23
27.28
27.28
83,500
Mar 4, 2026
27.13
27.36
27.13
27.36
27.36
100,600
Mar 3, 2026
27.02
27.14
26.92
27.02
27.02
147,700
Mar 2, 2026
27.10
27.29
27.08
27.25
27.25
136,700
Feb 27, 2026
27.10
27.10
26.98
27.06
27.06
96,100
Feb 26, 2026
26.90
26.99
26.84
26.97
26.97
75,800
Feb 25, 2026
26.88
27.00
26.86
26.86
26.86
88,100
Feb 24, 2026
26.71
26.89
26.67
26.85
26.85
93,700
Feb 23, 2026
26.72
26.80
26.67
26.77
26.77
158,200
Feb 20, 2026
26.69
26.74
26.63
26.66
26.66
98,300
Feb 19, 2026
26.55
26.76
26.52
26.68
26.68
101,900
Feb 18, 2026
26.63
26.75
26.63
26.68
26.68
108,500
Feb 17, 2026
26.42
26.58
26.37
26.53
26.53
177,700
Feb 13, 2026
26.47
26.58
26.44
26.53
26.53
100,500
Feb 12, 2026
26.68
26.74
26.42
26.44
26.44
120,800
Feb 11, 2026
26.87
26.88
26.73
26.80
26.80
103,900
Feb 10, 2026
26.93
26.93
26.72
26.84
26.84
154,900
Feb 9, 2026
26.70
26.97
26.70
26.89
26.89
113,100
Feb 6, 2026
26.44
26.68
26.38
26.63
26.63
204,800
Feb 5, 2026
26.49
26.49
26.20
26.20
26.20
201,200
Feb 4, 2026
26.68
26.77
26.51
26.62
26.62
100,600
Feb 3, 2026
26.59
26.74
26.59
26.67
26.67
134,600
Feb 2, 2026
26.27
26.54
26.27
26.42
26.42
145,600
Jan 30, 2026
26.30
26.44
25.95
25.96
25.96
249,000
Jan 29, 2026
26.85
26.85
26.36
26.58
26.58
110,800
Jan 28, 2026
26.50
26.69
26.43
26.69
26.69
146,700
Jan 27, 2026
26.42
26.66
26.33
26.59
26.59
55,800
Jan 26, 2026
26.46
26.57
26.33
26.36
26.36
217,200
Jan 23, 2026
26.36
26.46
26.29
26.32
26.32
111,900
Jan 22, 2026
26.14
26.37
26.08
26.36
26.36
135,200
Jan 21, 2026
26.22
26.35
26.21
26.21
26.21
78,700
Jan 20, 2026
26.31
26.44
26.31
26.41
26.41
134,800
Jan 16, 2026
26.50
26.52
26.35
26.40
26.40
47,600
Jan 15, 2026
26.58
26.63
26.51
26.58
26.58
71,900
Jan 14, 2026
26.52
26.70
26.52
26.67
26.67
142,400
Jan 13, 2026
26.61
26.65
26.43
26.51
26.51
54,800
Jan 12, 2026
26.33
26.63
26.33
26.51
26.51
76,700
Jan 9, 2026
26.34
26.36
26.26
26.35
26.35
90,800
Jan 8, 2026
26.10
26.21
26.07
26.21
26.21
65,500
Jan 7, 2026
26.40
26.40
26.10
26.10
26.10
105,000
Jan 6, 2026
26.40
26.45
26.33
26.45
26.45
116,500
Jan 5, 2026
26.36
26.41
26.30
26.32
26.32
134,200
Jan 2, 2026
26.30
26.30
26.07
26.10
26.10
167,100
Dec 31, 2025
25.97
26.02
25.90
25.95
25.95
118,500
Dec 30, 2025
25.88
26.03
25.88
25.97
25.97
80,400
Dec 29, 2025
25.88
25.92
25.77
25.78
25.78
111,800
Dec 26, 2025
25.95
26.10
25.91
25.93
25.93
88,500
Dec 24, 2025
25.96
25.98
25.87
25.91
25.91
23,500
Dec 23, 2025
26.00
26.00
25.87
25.95
25.95
145,500
Dec 22, 2025
1.303
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 22, 2025
26.04
26.04
25.90
25.99
25.99
153,200
Dec 19, 2025
27.18
27.24
27.07
27.07
25.77
32,800
Dec 18, 2025
27.14
27.18
26.96
27.18
25.87
98,100
Dec 17, 2025
27.05
27.06
26.99
27.00
25.70
30,800
Dec 16, 2025
27.03
27.09
26.97
26.99
25.69
24,400
Dec 15, 2025
27.04
27.08
26.96
26.97
25.67
77,900
Dec 12, 2025
27.00
27.02
26.85
26.92
25.63
66,500
Dec 11, 2025
26.85
27.02
26.85
27.01
25.71
149,600
Dec 10, 2025
26.70
26.78
26.65
26.77
25.48
62,600
Dec 9, 2025
26.70
26.73
26.62
26.73
25.44
57,300
Dec 8, 2025
26.45
26.65
26.42
26.65
25.37
36,400
Dec 5, 2025
26.63
26.63
26.49
26.50
25.22
44,000
Dec 4, 2025
26.70
26.78
26.58
26.60
25.32
38,400
Dec 3, 2025
26.82
26.82
26.67
26.68
25.40
54,100
Dec 2, 2025
26.70
26.70
26.53
26.56
25.28
102,600
Dec 1, 2025
26.71
26.72
26.62
26.62
25.34
90,800
Nov 28, 2025
26.71
26.74
26.65
26.71
25.42
34,700
Nov 26, 2025
26.59
26.69
26.52
26.67
25.38
92,000
Nov 25, 2025
26.58
26.58
26.47
26.54
25.26
48,900
Nov 24, 2025
26.40
26.48
26.26
26.40
25.13
95,400
Nov 21, 2025
26.36
26.44
26.32
26.40
25.13
58,000
Nov 20, 2025
26.59
26.62
26.42
26.45
25.17
91,600
Nov 19, 2025
26.50
26.57
26.43
26.47
25.19
113,400
Nov 18, 2025
26.57
26.70
26.55
26.63
25.35
75,400
Nov 17, 2025
26.57
26.59
26.41
26.54
25.26
71,600
Nov 14, 2025
26.47
26.59
26.45
26.59
25.31
109,600
Nov 13, 2025
26.78
26.78
26.52
26.64
25.36
76,000
Nov 12, 2025
26.80
26.80
26.65
26.72
25.43
116,700
Nov 11, 2025
26.74
26.82
26.65
26.80
25.51
109,800
Nov 10, 2025
26.51
26.73
26.51
26.64
25.36
108,800
Nov 7, 2025
26.48
26.63
26.45
26.55
25.27
48,400
Nov 6, 2025
26.41
26.56
26.41
26.50
25.22
31,500
Nov 5, 2025
26.40
26.41
26.29
26.33
25.06
35,200
Nov 4, 2025
26.45
26.51
26.29
26.33
25.07
65,800
Nov 3, 2025
26.57
26.67
26.42
26.45
25.18
143,200
Oct 31, 2025
26.77
26.82
26.57
26.71
25.42
36,600
