KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
10.18
+0.02 (0.24%)
At close: Mar 5, 2026, 4:00 PM EST
10.30
+0.12 (1.16%)
After-hours: Mar 5, 2026, 7:15 PM EST
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.49 | 10.00 | 10.18 | 10.18 | 0.24% | 38,416 |
| Mar 4, 2026 | 9.55 | 10.27 | 9.55 | 10.16 | 10.16 | 7.69% | 50,442 |
| Mar 3, 2026 | 9.31 | 9.50 | 8.91 | 9.43 | 9.43 | -7.06% | 96,145 |
| Mar 2, 2026 | 9.27 | 10.18 | 9.18 | 10.15 | 10.15 | 1.81% | 77,199 |
| 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 |
| Jan 14, 2026 | 14.63 | 14.86 | 14.37 | 14.85 | 14.85 | 3.02% | 10,626 |
| Jan 13, 2026 | 15.05 | 15.33 | 14.00 | 14.41 | 14.41 | -7.53% | 48,258 |
| Jan 12, 2026 | 15.83 | 15.83 | 15.22 | 15.59 | 15.58 | -2.75% | 19,719 |
| Jan 9, 2026 | 15.93 | 16.16 | 15.79 | 16.03 | 16.03 | 0.23% | 9,412 |
| Jan 8, 2026 | 16.01 | 16.25 | 15.80 | 15.99 | 15.99 | 1.45% | 44,257 |
| Jan 7, 2026 | 16.25 | 16.25 | 15.30 | 15.76 | 15.76 | -2.47% | 25,906 |
| Jan 6, 2026 | 15.56 | 16.90 | 15.56 | 16.16 | 16.16 | 3.86% | 44,976 |
| Jan 5, 2026 | 13.83 | 16.49 | 13.83 | 15.56 | 15.56 | 17.28% | 83,019 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.20 | 13.27 | 13.27 | -3.88% | 19,468 |
| Dec 31, 2025 | 13.84 | 13.91 | 13.71 | 13.80 | 13.80 | -0.76% | 13,045 |
| Dec 30, 2025 | 13.80 | 13.91 | 13.60 | 13.91 | 13.91 | 0.24% | 8,912 |
| Dec 29, 2025 | 13.59 | 14.13 | 13.59 | 13.87 | 13.86 | 0.70% | 9,583 |
| Dec 26, 2025 | 13.60 | 13.85 | 13.60 | 13.78 | 13.76 | 0.88% | 17,137 |
| Dec 24, 2025 | 13.46 | 13.79 | 13.46 | 13.66 | 13.64 | 0.21% | 11,995 |
| Dec 23, 2025 | 13.69 | 13.76 | 13.30 | 13.63 | 13.61 | 0.12% | 30,369 |
| Dec 22, 2025 | 13.93 | 13.93 | 13.20 | 13.61 | 13.60 | -9.90% | 35,778 |