KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

KMLM
🏛️ Vereinigte Staaten →
26.99
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 26.68 26.68 26.49 26.50 0.0M
2021-12-30 26.95 26.95 26.72 26.72 0.0M
2021-12-29 26.87 26.95 26.82 26.88 0.0M
2021-12-28 28.78 28.78 28.78 28.78 0.0M
2021-12-27 28.78 28.78 28.78 28.78 0.0M
2021-12-23 28.57 28.69 28.57 28.69 0.0M
2021-12-22 28.56 28.64 28.56 28.64 0.0M
2021-12-21 28.55 28.59 28.55 28.59 0.0M
2021-12-20 28.32 28.44 27.67 28.39 0.0M
2021-12-17 28.47 28.47 28.46 28.46 0.1M
2021-12-16 28.46 28.46 28.46 28.46 0.0M
2021-12-15 28.45 28.50 28.45 28.50 0.0M
2021-12-14 28.70 28.70 28.70 28.70 0.0M
2021-12-13 28.72 28.72 28.72 28.72 0.0M
2021-12-09 28.80 28.81 28.68 28.68 0.0M
2021-12-07 28.43 28.72 28.43 28.72 0.0M
2021-12-06 28.50 28.50 28.50 28.50 0.0M
2021-12-03 28.41 28.41 28.31 28.31 0.0M
2021-12-02 28.37 28.43 28.31 28.43 0.0M
2021-12-01 28.25 28.25 28.25 28.25 0.0M
2021-11-30 29.01 29.01 28.42 28.48 0.0M
2021-11-29 29.29 29.29 29.08 29.08 0.0M
2021-11-26 29.50 29.50 29.06 29.16 0.0M
2021-11-24 30.39 30.39 30.39 30.39 0.0M
2021-11-23 30.37 30.37 30.34 30.34 0.0M
2021-11-22 30.07 30.07 30.00 30.00 0.0M
2021-11-18 29.71 29.76 29.71 29.76 0.0M
2021-11-17 30.10 30.12 29.80 29.80 0.0M
2021-11-16 29.86 30.32 29.82 30.27 0.0M
2021-11-15 29.64 29.82 29.64 29.82 0.0M
2021-11-11 29.86 29.86 29.86 29.86 0.0M
2021-11-10 29.72 29.84 29.72 29.84 0.0M
2021-11-09 29.32 29.33 29.29 29.31 0.0M
2021-11-08 29.44 29.48 29.44 29.48 0.0M
2021-11-05 29.45 29.45 29.22 29.22 0.0M
2021-11-04 29.67 29.68 29.47 29.50 0.0M
2021-11-03 29.75 29.79 29.44 29.44 0.0M
2021-11-02 29.83 29.90 29.82 29.90 0.0M
2021-11-01 29.95 29.95 29.91 29.91 0.0M
2021-10-29 30.04 30.09 30.02 30.09 0.0M
2021-10-28 29.76 29.76 29.46 29.54 0.0M
2021-10-27 29.90 29.90 29.60 29.75 0.0M
2021-10-26 29.90 29.95 29.90 29.95 0.0M
2021-10-25 29.98 30.01 29.96 29.96 0.0M
2021-10-22 29.85 29.86 29.85 29.86 0.0M
2021-10-21 29.69 29.92 29.62 29.92 0.0M
2021-10-20 29.60 29.89 29.60 29.89 0.0M
2021-10-19 29.85 29.86 29.72 29.86 0.0M
2021-10-18 30.04 30.04 29.87 29.88 0.0M
2021-10-15 29.92 29.93 29.88 29.93 0.0M
2021-10-14 29.49 31.05 29.49 29.59 0.0M
2021-10-13 29.45 29.48 29.45 29.48 0.0M
2021-10-12 29.80 29.80 29.68 29.70 0.0M
2021-10-11 30.00 30.05 29.72 30.05 0.0M
2021-10-08 29.66 29.66 29.57 29.57 0.0M
2021-10-07 29.30 30.12 29.30 29.45 0.0M
2021-10-06 29.43 29.43 29.43 29.43 0.0M
2021-10-05 29.51 29.57 29.50 29.57 0.0M
2021-10-04 29.41 29.50 29.36 29.36 0.0M
2021-10-01 28.87 29.02 28.87 28.97 0.0M
2021-09-30 28.90 28.99 28.85 28.99 0.0M
2021-09-28 29.17 29.21 28.84 28.84 0.0M
2021-09-27 28.92 28.92 28.92 28.92 0.0M
2021-09-22 28.39 28.39 28.39 28.39 0.0M
2021-09-21 28.00 28.12 28.00 28.12 0.0M
2021-09-17 28.51 28.51 28.44 28.44 0.0M
2021-09-16 28.56 28.56 28.56 28.56 0.0M
2021-09-14 28.43 28.44 28.36 28.36 0.0M
2021-09-08 28.13 28.13 28.13 28.13 0.0M
2021-09-07 28.06 28.06 28.06 28.06 0.0M
2021-09-03 28.15 28.23 28.15 28.23 0.0M
2021-09-02 28.29 28.29 28.29 28.29 0.0M
2021-09-01 28.10 28.14 28.07 28.08 0.0M
2021-08-31 28.11 28.29 28.03 28.29 0.0M
2021-08-30 28.57 28.57 28.57 28.57 0.0M
2021-08-27 28.84 28.85 28.72 28.72 0.0M
2021-08-25 28.34 28.49 28.34 28.49 0.0M
2021-08-20 27.78 27.78 27.73 27.73 0.0M
2021-08-19 28.10 28.10 28.10 28.10 0.0M
2021-08-13 28.81 28.81 28.81 28.81 0.0M
2021-08-12 28.88 28.88 28.88 28.88 0.0M
2021-08-11 28.84 28.84 28.84 28.84 0.0M
2021-08-06 28.51 28.51 28.40 28.40 0.0M
2021-08-05 28.54 28.54 28.43 28.43 0.0M
2021-08-04 28.37 28.37 28.22 28.22 0.0M
2021-08-03 28.36 28.36 28.36 28.36 0.0M
2021-08-02 28.62 28.65 28.62 28.65 0.0M
2021-07-30 28.39 28.39 28.39 28.39 0.0M
2021-07-29 28.66 28.66 28.66 28.66 0.0M
2021-07-26 28.67 28.68 28.60 28.68 0.0M
2021-07-23 28.66 28.67 28.44 28.44 0.0M
2021-07-22 28.50 28.53 28.42 28.42 0.0M
2021-07-21 28.04 28.06 27.83 27.94 0.0M
2021-07-20 27.92 27.92 27.92 27.92 0.0M
2021-07-19 27.67 27.67 27.51 27.65 0.0M
2021-07-15 28.30 28.30 28.30 28.30 0.0M
2021-07-14 28.24 28.24 28.24 28.24 0.0M
2021-07-12 28.39 28.39 28.39 28.39 0.0M
2021-07-08 28.31 28.31 28.31 28.31 0.0M
2021-07-07 27.88 28.97 27.88 28.23 0.0M
2021-07-06 28.55 28.55 28.55 28.55 0.0M
2021-07-02 29.20 29.22 29.12 29.12 0.0M
2021-06-23 28.51 28.51 28.51 28.51 0.0M
2021-06-21 28.33 28.33 28.33 28.33 0.0M
2021-06-18 28.06 28.25 28.06 28.25 0.0M
2021-06-16 29.49 29.51 29.30 29.30 0.0M
2021-06-15 29.45 29.45 29.45 29.45 0.0M
2021-06-10 29.50 29.50 29.50 29.50 0.0M
2021-06-09 29.56 29.58 29.47 29.47 0.0M
2021-06-08 29.75 29.75 29.75 29.75 0.0M
2021-06-07 29.93 29.93 29.56 29.56 0.0M
2021-06-03 29.71 29.71 29.71 29.71 0.0M
2021-06-02 29.80 29.80 29.67 29.67 0.0M
2021-06-01 29.83 29.83 29.83 29.83 0.0M
2021-05-28 29.03 29.28 29.03 29.28 0.0M
2021-05-26 29.26 29.26 29.22 29.22 0.0M
2021-05-25 28.91 28.91 28.91 28.91 0.0M
2021-05-21 29.14 29.14 29.14 29.14 0.0M
2021-05-20 29.55 29.56 28.92 28.92 0.0M
2021-05-19 29.26 29.35 29.26 29.35 0.0M
2021-05-17 29.64 29.64 29.64 29.64 0.0M
2021-05-14 29.40 29.40 29.40 29.40 0.0M
2021-05-13 29.51 29.51 29.38 29.38 0.0M
2021-05-12 29.86 30.44 29.86 30.42 0.0M
2021-05-11 29.74 29.82 29.74 29.82 0.0M
2021-05-10 29.47 29.47 29.47 29.47 0.0M
2021-05-06 29.45 29.48 29.45 29.47 0.0M
2021-05-05 29.43 29.43 29.43 29.43 0.0M
2021-05-04 29.29 29.29 29.29 29.29 0.0M
2021-05-03 29.10 29.10 29.10 29.10 0.0M
2021-04-30 29.28 29.28 29.28 29.28 0.0M
2021-04-29 29.27 29.27 29.19 29.19 0.0M
2021-04-28 28.87 28.87 28.87 28.87 0.0M
2021-04-26 28.80 28.80 28.80 28.80 0.0M
2021-04-23 28.52 28.52 28.44 28.44 0.0M
2021-04-22 28.38 28.38 28.38 28.38 0.0M
2021-04-20 28.12 28.12 28.12 28.12 0.0M
2021-04-19 27.94 28.01 27.94 27.96 0.0M
2021-04-13 27.42 27.42 27.42 27.42 0.0M
2021-04-12 27.46 27.46 27.46 27.46 0.0M
2021-04-09 28.76 28.76 27.63 27.63 0.0M
2021-04-08 27.39 27.43 27.39 27.43 0.0M
2021-04-07 27.46 27.54 27.46 27.54 0.0M
2021-04-06 27.66 27.69 27.57 27.57 0.0M
2021-04-05 27.50 27.55 27.50 27.55 0.0M
2021-04-01 27.68 27.68 27.49 27.49 0.0M
2021-03-31 27.78 27.78 27.43 27.60 0.0M
2021-03-29 27.60 27.70 27.57 27.70 0.0M
2021-03-26 27.38 27.38 27.37 27.37 0.0M
2021-03-25 27.53 27.53 27.06 27.06 0.0M
2021-03-23 27.55 27.55 27.30 27.30 0.0M
2021-03-22 28.13 28.13 27.78 27.79 0.0M
2021-03-19 27.79 27.85 27.79 27.85 0.0M
2021-03-18 27.77 27.77 27.77 27.77 0.0M
2021-03-17 28.21 28.21 28.21 28.21 0.0M
2021-03-15 28.35 28.35 28.35 28.35 0.0M
2021-03-12 28.21 28.41 28.21 28.41 0.0M
2021-03-10 27.90 27.90 27.90 27.90 0.0M
2021-03-09 27.96 27.96 27.87 27.87 0.0M
2021-03-08 28.10 28.10 28.10 28.10 0.0M
2021-03-04 28.02 28.03 28.02 28.03 0.0M
2021-03-03 27.87 27.92 27.87 27.92 0.0M
2021-03-02 27.88 27.89 27.81 27.81 0.0M
2021-03-01 28.00 28.00 27.77 27.77 0.0M
2021-02-26 28.29 28.30 28.13 28.15 0.0M
2021-02-25 28.70 28.73 28.68 28.73 0.0M
2021-02-24 28.57 28.76 28.55 28.76 0.0M
2021-02-23 28.38 28.38 28.38 28.38 0.0M
2021-02-19 27.88 27.88 27.76 27.76 0.0M
2021-02-18 27.56 27.56 27.55 27.55 0.0M
2021-02-17 27.30 27.30 27.29 27.29 0.0M
2021-02-16 27.47 27.47 27.47 27.47 0.0M
2021-02-12 27.14 27.14 27.14 27.14 0.0M
2021-02-11 27.04 27.04 27.04 27.04 0.0M
2021-02-10 27.01 27.04 27.00 27.04 0.0M
2021-02-09 27.17 27.17 27.17 27.17 0.0M
2021-02-08 27.02 27.02 26.98 26.98 0.0M
2021-02-05 26.60 26.69 26.60 26.69 0.0M
2021-02-02 26.40 26.40 26.40 26.40 0.0M
2021-02-01 26.41 26.41 26.41 26.41 0.0M
2021-01-29 26.62 26.62 26.60 26.60 0.0M
2021-01-28 26.69 26.69 26.48 26.48 0.0M
2021-01-27 26.71 26.71 26.50 26.50 0.0M
2021-01-26 26.81 26.81 26.81 26.81 0.0M
2021-01-25 26.51 26.51 26.51 26.51 0.0M
2021-01-21 26.84 26.84 26.84 26.84 0.0M
2021-01-20 26.84 26.85 26.71 26.71 0.0M
2021-01-19 26.69 26.69 26.69 26.69 0.0M
2021-01-15 26.44 26.44 26.44 26.44 0.0M
2021-01-14 26.97 26.98 26.95 26.95 0.0M
2021-01-13 26.47 26.47 26.47 26.47 0.0M
2021-01-12 26.61 26.62 26.61 26.62 0.0M
2021-01-11 25.97 25.97 25.97 25.97 0.0M
2021-01-08 26.41 26.41 26.41 26.41 0.0M
2021-01-07 26.47 26.47 26.47 26.47 0.0M
2021-01-06 26.65 26.73 26.65 26.73 0.0M
2021-01-05 26.90 26.90 26.90 26.90 0.0M
2021-01-04 26.37 26.37 26.37 26.37 0.0M