KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
8.10
-0.31 (-3.63%)
At close: Mar 27, 2026, 4:00 PM EDT
8.12
+0.02 (0.19%)
After-hours: Mar 27, 2026, 5:57 PM EDT
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.35 | 8.36 | 8.04 | 8.11 | 8.10 | -3.64% | 25,721 |
| Mar 26, 2026 | 8.48 | 8.76 | 8.31 | 8.41 | 8.41 | -1.15% | 51,109 |
| Mar 25, 2026 | 8.45 | 8.65 | 8.38 | 8.51 | 8.51 | 3.45% | 22,522 |
| Mar 24, 2026 | 8.57 | 8.57 | 8.16 | 8.23 | 8.23 | -6.68% | 84,236 |
| Mar 23, 2026 | 8.72 | 9.04 | 8.48 | 8.81 | 8.81 | 3.89% | 41,532 |
| Mar 20, 2026 | 8.70 | 8.82 | 8.46 | 8.48 | 8.48 | -3.92% | 54,884 |
| Mar 19, 2026 | 8.92 | 8.96 | 8.66 | 8.83 | 8.83 | -2.69% | 86,158 |
| Mar 18, 2026 | 9.38 | 9.49 | 9.07 | 9.07 | 9.07 | -4.50% | 38,475 |
| Mar 17, 2026 | 9.63 | 9.73 | 9.31 | 9.50 | 9.50 | -0.69% | 57,163 |
| Mar 16, 2026 | 9.11 | 9.62 | 8.99 | 9.57 | 9.57 | 8.58% | 105,689 |
| Mar 13, 2026 | 8.90 | 9.12 | 8.64 | 8.81 | 8.81 | -1.37% | 68,600 |
| Mar 12, 2026 | 9.30 | 9.37 | 8.50 | 8.93 | 8.93 | -10.33% | 206,427 |
| Mar 11, 2026 | 9.77 | 9.98 | 9.59 | 9.96 | 9.96 | 2.39% | 38,064 |
| Mar 10, 2026 | 9.91 | 10.05 | 9.54 | 9.73 | 9.73 | -2.79% | 42,060 |
| Mar 9, 2026 | 9.78 | 10.02 | 9.57 | 10.01 | 10.01 | -2.29% | 49,855 |
| Mar 6, 2026 | 9.95 | 10.34 | 9.73 | 10.24 | 10.24 | 0.61% | 45,655 |
| Mar 5, 2026 | 10.10 | 10.49 | 10.00 | 10.18 | 10.18 | 0.24% | 38,417 |
| Mar 4, 2026 | 9.55 | 10.27 | 9.55 | 10.16 | 10.16 | 7.69% | 50,572 |
| Mar 3, 2026 | 9.31 | 9.50 | 8.91 | 9.43 | 9.43 | -7.06% | 96,168 |
| Mar 2, 2026 | 9.27 | 10.18 | 9.18 | 10.15 | 10.15 | 1.81% | 79,173 |
| Feb 27, 2026 | 9.67 | 10.11 | 9.57 | 9.97 | 9.97 | 1.68% | 117,214 |
| Feb 26, 2026 | 10.20 | 10.21 | 9.70 | 9.81 | 9.80 | -2.63% | 112,097 |
| Feb 25, 2026 | 10.00 | 10.24 | 8.84 | 10.07 | 10.07 | -16.65% | 360,811 |
| Feb 24, 2026 | 11.54 | 12.13 | 11.30 | 12.08 | 12.08 | 6.89% | 74,910 |
| Feb 23, 2026 | 13.08 | 13.08 | 11.15 | 11.30 | 11.30 | -13.59% | 46,182 |
| Feb 20, 2026 | 12.76 | 13.29 | 12.70 | 13.08 | 13.08 | 0.08% | 18,529 |
| Feb 19, 2026 | 13.07 | 13.32 | 13.04 | 13.07 | 13.07 | -1.38% | 24,665 |
| Feb 18, 2026 | 12.96 | 13.65 | 12.86 | 13.25 | 13.25 | 3.44% | 11,023 |
| Feb 17, 2026 | 12.80 | 13.19 | 12.31 | 12.81 | 12.81 | -1.08% | 10,985 |
| Feb 13, 2026 | 13.01 | 13.13 | 12.67 | 12.95 | 12.95 | -2.35% | 28,087 |
| Feb 12, 2026 | 14.43 | 14.63 | 13.20 | 13.26 | 13.26 | -1.15% | 44,503 |
| Feb 11, 2026 | 13.89 | 13.89 | 12.87 | 13.42 | 13.42 | -0.61% | 39,505 |
| Feb 10, 2026 | 13.69 | 14.26 | 13.42 | 13.50 | 13.50 | -1.11% | 16,897 |
| Feb 9, 2026 | 13.01 | 13.69 | 12.74 | 13.65 | 13.65 | 6.63% | 28,298 |
| Feb 6, 2026 | 13.81 | 13.81 | 12.05 | 12.80 | 12.80 | -6.38% | 78,238 |
| Feb 5, 2026 | 13.98 | 14.32 | 13.59 | 13.68 | 13.67 | -1.83% | 11,139 |
| Feb 4, 2026 | 14.05 | 14.21 | 13.06 | 13.93 | 13.93 | -4.42% | 30,490 |
| Feb 3, 2026 | 15.45 | 15.45 | 14.02 | 14.57 | 14.57 | -4.71% | 48,872 |
| Feb 2, 2026 | 15.10 | 15.72 | 14.98 | 15.29 | 15.29 | -0.02% | 8,457 |
| Jan 30, 2026 | 16.01 | 16.38 | 15.16 | 15.30 | 15.30 | -6.19% | 16,796 |
| Jan 29, 2026 | 17.02 | 17.35 | 16.22 | 16.31 | 16.31 | -4.73% | 20,884 |
| Jan 28, 2026 | 17.60 | 18.18 | 17.12 | 17.12 | 17.12 | -2.37% | 16,317 |
| Jan 27, 2026 | 16.27 | 17.63 | 16.27 | 17.53 | 17.53 | 7.37% | 29,008 |
| Jan 26, 2026 | 15.19 | 16.70 | 15.19 | 16.33 | 16.33 | 6.85% | 37,340 |
| Jan 23, 2026 | 15.50 | 15.53 | 14.78 | 15.28 | 15.28 | -1.51% | 19,662 |
| Jan 22, 2026 | 14.91 | 15.60 | 14.91 | 15.52 | 15.51 | 8.93% | 29,076 |
| Jan 21, 2026 | 14.02 | 14.64 | 14.02 | 14.24 | 14.24 | 2.79% | 13,265 |
| Jan 20, 2026 | 14.02 | 14.82 | 13.77 | 13.86 | 13.86 | -4.30% | 18,598 |
| Jan 16, 2026 | 14.68 | 14.77 | 14.33 | 14.48 | 14.48 | -1.80% | 21,045 |
| Jan 15, 2026 | 15.46 | 15.47 | 14.62 | 14.74 | 14.74 | -0.69% | 15,013 |