KraneShares Mount Lucas Managed Futures Index Strategy ETF (KMLM)

KMLM
🏛️ 美国 →
26.99
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 30.90 30.94 30.55 30.55 0.2M
2022-12-29 30.75 31.15 30.61 30.62 0.1M
2022-12-28 30.88 31.05 30.00 30.86 0.1M
2022-12-27 34.40 34.60 34.21 34.40 0.1M
2022-12-23 34.72 34.81 34.47 34.61 0.1M
2022-12-22 34.39 34.72 34.39 34.63 0.3M
2022-12-21 34.28 34.35 34.06 34.35 0.0M
2022-12-20 34.48 34.48 34.22 34.29 0.1M
2022-12-19 34.43 34.43 34.12 34.20 0.2M
2022-12-16 34.18 34.30 33.93 34.12 0.2M
2022-12-15 33.30 33.86 33.30 33.86 0.1M
2022-12-14 33.20 33.50 33.04 33.22 0.1M
2022-12-13 33.00 33.34 32.78 33.26 0.2M
2022-12-12 33.50 33.84 33.27 33.69 0.3M
2022-12-09 33.40 33.70 33.36 33.63 0.1M
2022-12-08 33.08 33.42 33.08 33.25 0.1M
2022-12-07 33.37 33.44 33.11 33.21 0.1M
2022-12-06 33.62 33.62 33.41 33.53 0.2M
2022-12-05 33.28 33.74 33.28 33.65 0.1M
2022-12-02 33.36 33.65 33.13 33.13 0.1M
2022-12-01 33.63 33.63 33.14 33.20 0.5M
2022-11-30 34.53 34.70 33.96 34.02 0.1M
2022-11-29 34.34 34.53 34.16 34.53 0.1M
2022-11-28 34.03 34.45 34.03 34.37 0.4M
2022-11-25 34.00 34.25 33.90 33.97 0.0M
2022-11-23 34.46 34.46 33.85 33.85 0.2M
2022-11-22 35.11 35.13 34.75 34.81 0.3M
2022-11-21 35.17 35.28 35.02 35.16 1.1M
2022-11-18 34.83 35.15 34.78 35.05 0.1M
2022-11-17 34.52 35.14 34.52 34.94 0.2M
2022-11-16 34.90 34.90 34.46 34.48 0.2M
2022-11-15 34.82 35.17 34.80 34.90 0.2M
2022-11-14 35.00 35.43 35.00 35.34 0.2M
2022-11-11 35.29 35.57 35.03 35.12 0.2M
2022-11-10 35.85 36.22 35.50 35.50 0.5M
2022-11-09 37.65 37.66 37.22 37.44 0.2M
2022-11-08 38.24 38.26 37.36 37.60 0.4M
2022-11-07 38.04 38.19 37.75 38.09 0.2M
2022-11-04 38.46 38.54 37.94 38.10 0.1M
2022-11-03 38.72 38.85 38.16 38.68 0.5M
2022-11-02 37.55 38.15 37.31 38.06 0.1M
2022-11-01 37.19 37.79 37.19 37.66 0.2M
2022-10-31 37.66 37.83 37.52 37.82 0.2M
2022-10-28 36.89 37.47 36.89 37.34 0.5M
2022-10-27 36.97 37.19 36.60 36.88 0.3M
2022-10-26 37.57 37.63 37.05 37.19 0.4M
2022-10-25 38.00 38.02 37.56 37.94 0.8M
2022-10-24 38.79 38.79 38.41 38.55 0.3M
2022-10-21 39.46 39.47 38.45 38.67 0.2M
2022-10-20 39.05 39.20 38.55 39.10 0.5M
2022-10-19 39.14 39.15 38.71 39.05 0.1M
2022-10-18 39.14 39.14 38.60 38.61 0.2M
2022-10-17 39.14 39.14 38.41 39.05 0.3M
2022-10-14 39.15 40.00 38.75 39.94 0.2M
2022-10-13 40.19 40.19 38.99 39.25 0.1M
2022-10-12 39.97 40.04 39.24 39.43 0.2M
2022-10-11 39.45 39.73 38.98 39.58 0.2M
2022-10-10 39.20 39.74 39.14 39.38 0.1M
2022-10-07 38.97 39.19 38.81 39.08 0.1M
2022-10-06 38.21 38.78 38.21 38.69 0.1M
2022-10-05 37.30 38.05 37.30 37.78 0.0M
2022-10-04 36.96 37.30 36.69 36.83 0.2M
2022-10-03 37.21 37.85 37.20 37.56 0.2M
2022-09-30 38.69 38.69 38.09 38.36 0.1M
2022-09-29 38.33 38.65 38.03 38.41 0.2M
2022-09-28 39.38 39.38 37.85 37.94 0.2M
2022-09-27 39.28 39.67 38.81 39.19 0.2M
2022-09-26 38.49 39.21 38.27 39.06 0.5M
2022-09-23 38.37 38.37 37.72 38.15 0.2M
2022-09-22 37.65 37.74 37.36 37.51 0.1M
2022-09-21 37.64 37.64 37.13 37.24 0.1M
2022-09-20 37.50 37.68 37.30 37.31 0.1M
2022-09-19 36.69 37.35 36.69 37.18 0.0M
2022-09-16 36.77 37.24 36.63 36.70 0.0M
2022-09-15 37.17 37.19 36.77 37.10 0.1M
2022-09-14 37.47 37.47 36.87 37.13 0.0M
2022-09-13 36.80 37.45 36.80 37.35 0.1M
2022-09-12 36.21 36.58 36.16 36.45 0.1M
2022-09-09 36.65 36.65 36.20 36.44 0.2M
2022-09-08 36.60 37.00 36.50 36.62 0.0M
2022-09-07 37.34 37.34 36.14 36.21 0.3M
2022-09-06 37.40 37.60 37.09 37.38 0.1M
2022-09-02 37.18 37.18 36.51 37.05 0.0M
2022-09-01 36.96 37.29 36.90 37.05 0.1M
2022-08-31 36.87 37.04 36.58 36.89 0.0M
2022-08-30 36.70 36.95 36.52 36.79 0.0M
2022-08-29 36.92 36.94 36.48 36.82 0.1M
2022-08-26 36.11 36.58 36.07 36.42 0.0M
2022-08-25 36.20 36.58 36.02 36.22 0.0M
2022-08-24 36.25 36.85 36.25 36.48 0.0M
2022-08-23 36.82 36.82 36.20 36.39 0.0M
2022-08-22 36.30 36.49 35.84 36.25 0.0M
2022-08-19 35.90 36.11 35.75 35.91 0.0M
2022-08-18 35.19 35.64 35.15 35.63 0.0M
2022-08-17 34.56 35.12 34.55 35.00 0.1M
2022-08-16 34.14 34.24 34.00 34.24 0.0M
2022-08-15 33.80 33.98 33.61 33.95 0.0M
2022-08-12 33.65 34.37 33.65 33.96 0.0M
2022-08-11 33.51 34.22 33.50 34.20 0.0M
2022-08-10 33.25 33.67 32.40 33.21 0.0M
2022-08-09 33.88 34.01 33.60 34.01 0.0M
2022-08-08 33.24 33.56 33.17 33.56 0.0M
2022-08-05 33.77 34.28 33.66 33.66 0.0M
2022-08-04 33.59 33.69 33.04 33.04 0.0M
2022-08-03 33.93 34.04 33.48 33.95 0.0M
2022-08-02 33.21 33.93 32.92 33.92 0.3M
2022-08-01 32.64 33.25 32.64 33.20 0.1M
2022-07-29 34.27 34.52 33.78 33.94 0.1M
2022-07-28 34.27 34.41 33.81 34.13 0.1M
2022-07-27 34.98 35.04 34.51 34.62 0.0M
2022-07-26 35.10 35.10 34.68 35.07 0.0M
2022-07-25 34.00 34.92 34.00 34.91 0.1M
2022-07-22 34.77 34.77 34.01 34.36 0.0M
2022-07-21 35.40 35.40 34.70 35.13 0.1M
2022-07-20 35.08 35.69 35.08 35.27 0.0M
2022-07-19 35.10 35.46 34.81 35.44 0.0M
2022-07-18 35.69 35.69 35.36 35.50 0.0M
2022-07-15 35.00 35.30 34.88 35.30 0.0M
2022-07-14 35.21 35.71 35.03 35.39 0.0M
2022-07-13 34.50 35.45 34.50 34.91 0.0M
2022-07-12 35.76 35.76 34.31 34.65 0.0M
2022-07-11 35.90 35.98 35.54 35.76 0.1M
2022-07-08 34.80 35.64 34.80 35.37 0.2M
2022-07-07 33.93 34.91 33.93 34.80 0.0M
2022-07-06 34.15 34.15 33.50 33.74 0.5M
2022-07-05 35.59 35.59 33.98 34.00 0.1M
2022-07-01 35.12 35.59 34.75 35.05 1.3M
2022-06-30 36.15 36.15 34.73 34.81 0.1M
2022-06-29 36.83 37.06 36.06 36.25 0.1M
2022-06-28 36.50 36.82 36.41 36.69 0.0M
2022-06-27 35.95 36.41 35.59 36.24 0.0M
2022-06-24 35.50 36.16 35.50 36.04 0.0M
2022-06-23 36.50 36.51 35.50 35.85 0.1M
2022-06-22 36.92 36.97 36.50 36.54 0.1M
2022-06-21 37.05 37.57 37.05 37.56 0.1M
2022-06-17 38.05 38.05 36.98 37.25 0.1M
2022-06-16 37.87 38.23 37.33 37.67 0.2M
2022-06-15 38.70 38.70 37.30 37.34 0.1M
2022-06-14 40.46 40.46 38.00 38.66 0.1M
2022-06-13 38.89 39.23 38.20 38.84 0.2M
2022-06-10 37.98 38.36 37.85 38.12 0.1M
2022-06-09 37.46 38.22 37.25 37.68 0.1M
2022-06-08 37.46 37.64 37.02 37.26 0.0M
2022-06-07 37.39 37.40 36.81 37.24 0.2M
2022-06-06 36.93 37.29 36.45 37.29 0.0M
2022-06-03 35.73 36.69 35.73 36.24 0.0M
2022-06-02 35.98 36.61 35.65 35.67 1.2M
2022-06-01 35.51 36.40 35.51 36.14 0.1M
2022-05-31 35.85 36.19 35.21 35.32 0.0M
2022-05-27 35.38 35.55 34.72 35.42 0.1M
2022-05-26 35.62 36.14 35.47 35.47 0.0M
2022-05-25 35.63 35.73 35.48 35.55 0.0M
2022-05-24 35.67 35.67 35.20 35.34 0.0M
2022-05-23 35.75 36.02 35.10 35.67 0.0M
2022-05-20 35.32 35.78 35.32 35.57 0.1M
2022-05-19 34.84 35.40 34.67 35.14 0.0M
2022-05-18 36.60 36.60 35.66 35.87 0.0M
2022-05-17 36.52 36.66 36.33 36.44 0.0M
2022-05-16 36.40 36.44 36.17 36.26 0.0M
2022-05-13 35.93 35.98 35.67 35.83 0.0M
2022-05-12 35.35 35.81 35.07 35.81 0.0M
2022-05-11 35.21 35.59 35.20 35.59 0.0M
2022-05-10 35.00 35.23 34.89 35.11 0.0M
2022-05-09 36.07 36.07 35.00 35.34 0.0M
2022-05-06 36.60 36.60 35.73 36.42 0.0M
2022-05-05 35.99 36.54 35.98 36.26 0.0M
2022-05-04 35.97 35.97 35.49 35.56 0.0M
2022-05-03 35.40 35.49 35.04 35.37 0.0M
2022-05-02 35.67 35.67 34.30 35.35 0.0M
2022-04-29 35.13 35.13 34.66 34.66 0.0M
2022-04-28 34.97 35.19 34.81 35.06 0.0M
2022-04-27 34.32 34.78 34.16 34.76 0.0M
2022-04-26 34.10 34.35 33.79 34.35 0.0M
2022-04-25 34.00 34.00 33.35 33.76 0.0M
2022-04-22 34.69 34.82 34.29 34.29 0.0M
2022-04-21 34.69 34.85 34.58 34.76 0.0M
2022-04-20 34.35 34.35 33.90 34.29 0.0M
2022-04-19 35.25 35.25 34.57 34.75 0.0M
2022-04-18 35.10 35.68 34.97 35.39 0.0M
2022-04-14 34.19 34.85 34.19 34.71 0.0M
2022-04-13 34.13 34.19 33.52 33.93 0.0M
2022-04-12 33.47 33.65 33.21 33.58 0.0M
2022-04-11 33.20 33.32 33.00 33.12 0.0M
2022-04-08 32.97 32.97 32.82 32.89 0.0M
2022-04-07 32.69 32.69 32.20 32.48 0.0M
2022-04-06 32.75 32.81 32.19 32.37 0.0M
2022-04-05 32.52 32.60 32.33 32.33 0.0M
2022-04-04 31.95 32.08 31.77 31.88 0.0M
2022-04-01 31.94 32.00 31.49 31.58 0.0M
2022-03-31 31.94 31.94 31.58 31.58 0.0M
2022-03-30 31.98 31.98 31.87 31.93 0.0M
2022-03-29 31.17 31.61 30.99 31.61 0.0M
2022-03-28 33.00 33.00 32.08 32.08 0.0M
2022-03-25 32.85 32.89 32.85 32.89 0.0M
2022-03-24 32.79 32.79 32.46 32.50 0.0M
2022-03-23 32.31 32.47 32.20 32.30 0.0M
2022-03-22 32.08 32.10 32.01 32.10 0.0M
2022-03-21 31.58 32.13 31.58 32.01 0.0M
2022-03-18 31.11 31.12 31.11 31.12 0.0M
2022-03-17 30.91 31.07 30.91 31.07 0.0M
2022-03-16 32.50 32.50 30.38 30.38 0.0M
2022-03-15 30.65 30.69 30.65 30.69 0.0M
2022-03-14 31.43 31.43 31.00 31.15 0.0M
2022-03-11 31.31 31.31 31.23 31.23 0.0M
2022-03-10 30.86 30.92 30.73 30.78 0.0M
2022-03-09 32.39 32.39 30.64 30.71 0.0M
2022-03-08 32.59 32.59 31.53 32.39 0.0M
2022-03-07 32.73 32.73 31.39 31.81 0.0M
2022-03-04 31.51 31.51 30.50 31.25 0.0M
2022-03-03 30.89 31.17 30.71 30.88 0.0M
2022-03-02 30.16 30.40 30.16 30.31 0.0M
2022-03-01 29.53 29.54 29.53 29.54 0.0M
2022-02-28 28.95 29.09 28.92 28.93 0.0M
2022-02-25 29.00 29.06 28.70 28.70 0.0M
2022-02-24 29.20 30.20 29.20 29.54 0.2M
2022-02-23 29.10 29.15 29.09 29.14 0.0M
2022-02-22 29.25 29.25 28.83 28.94 0.0M
2022-02-18 28.77 28.77 28.61 28.61 0.0M
2022-02-17 28.70 28.70 28.45 28.51 0.0M
2022-02-16 28.76 28.76 28.70 28.70 0.0M
2022-02-15 28.66 28.76 28.66 28.71 0.0M
2022-02-14 28.97 29.01 28.87 29.01 0.0M
2022-02-11 28.44 28.58 28.44 28.58 0.0M
2022-02-10 28.58 28.58 28.58 28.58 0.0M
2022-02-09 28.27 28.35 28.18 28.35 0.0M
2022-02-08 28.48 28.48 28.42 28.42 0.0M
2022-02-07 28.40 28.45 28.27 28.34 0.0M
2022-02-04 28.68 28.75 28.53 28.57 0.0M
2022-02-03 28.27 28.27 28.19 28.19 0.0M
2022-02-02 27.97 28.15 27.97 28.06 0.0M
2022-02-01 28.06 28.06 27.91 27.96 0.0M
2022-01-31 27.87 27.88 27.81 27.84 0.0M
2022-01-28 28.12 28.13 27.90 27.96 0.0M
2022-01-27 27.81 27.97 27.81 27.97 0.0M
2022-01-26 27.64 27.72 27.61 27.72 0.0M
2022-01-25 27.34 27.34 27.34 27.34 0.0M
2022-01-24 27.15 27.19 27.10 27.19 0.0M
2022-01-21 27.17 27.19 27.13 27.13 0.0M
2022-01-20 27.29 27.99 27.26 27.26 0.0M
2022-01-18 28.03 28.03 27.05 27.17 0.0M
2022-01-13 26.70 26.70 26.55 26.55 0.0M
2022-01-12 26.67 26.72 26.67 26.72 0.0M
2022-01-11 26.75 26.81 26.75 26.81 0.0M
2022-01-10 26.73 26.73 26.73 26.73 0.0M
2022-01-07 26.85 26.85 26.82 26.82 0.0M
2022-01-06 26.89 26.89 26.89 26.89 0.0M
2022-01-04 26.73 26.81 26.71 26.81 0.0M
2022-01-03 26.74 26.74 26.65 26.69 0.0M