Skip to main content
logo
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
15.11
+0.47 (3.21%)
At close: Dec 19, 2025, 4:00 PM EST
15.23
+0.12 (0.80%)
After-hours: Dec 19, 2025, 7:22 PM EST

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202514.8415.3714.8415.1115.113.19%19,634
Dec 18, 202514.4314.9214.4314.6414.644.83%23,447
Dec 17, 202514.4014.4913.7513.9713.97-1.61%19,060
Dec 16, 202514.5014.5013.8314.2014.20-3.51%22,460
Dec 15, 202515.5415.5414.6014.7114.71-4.76%7,855
Dec 12, 202515.8215.9215.1015.4515.45-0.55%17,214
Dec 11, 202514.9416.1714.9415.5415.543.53%23,225
Dec 10, 202515.7515.8114.6415.0115.01-8.82%68,798
Dec 9, 202516.5216.6215.9816.4616.46-1.40%18,454
Dec 8, 202516.5917.0416.5016.6916.692.01%4,119
Dec 5, 202517.7317.9116.1616.3616.36-6.71%21,436
Dec 4, 202517.0017.6816.7517.5417.541.62%12,189
Dec 3, 202517.6917.6917.1917.2617.260.43%8,012
Dec 2, 202516.5017.7416.5017.1917.184.99%22,599
Dec 1, 202515.9816.6915.9816.3716.37-0.88%15,943
Nov 28, 202516.2516.7216.2516.5116.513.72%18,993
Nov 26, 202516.5916.5915.8515.9215.92-2.21%45,407
Nov 25, 202515.3316.3015.3316.2816.284.55%20,533
Nov 24, 202514.7615.5714.7415.5715.575.70%19,009
Nov 21, 202513.9614.9213.9614.7314.735.71%24,079
Nov 20, 202516.5616.5613.9013.9413.94-17.31%76,488
Nov 19, 202516.8316.9816.6916.8616.861.60%31,536
Nov 18, 202516.5016.9316.2216.5916.590.37%17,608
Nov 17, 202516.5416.7016.3016.5316.530.76%14,330
Nov 14, 202516.1116.4115.6716.4116.40-0.91%64,056
Nov 13, 202517.2917.2915.8916.5616.55-4.36%43,111
Nov 12, 202517.6817.8117.2817.3117.310.30%9,624
Nov 11, 202517.2817.7317.1717.2617.260.40%42,443
Nov 10, 202518.0918.0916.4717.1917.19-1.46%65,106
Nov 7, 202517.7217.7217.0117.4417.44-2.07%22,788
Nov 6, 202519.5019.5017.6617.8117.81-14.99%48,818
Nov 5, 202520.7621.0019.0020.9620.96-0.34%32,403
Nov 4, 202520.5822.2020.5821.0321.03-1.24%33,094
Nov 3, 202521.7522.1420.8021.2921.29-0.78%21,470
Oct 31, 202522.4022.9921.0821.4621.46-3.10%29,214
Oct 30, 202520.1723.2220.1722.1422.144.70%101,082
Oct 29, 202520.4821.2720.2321.1521.151.54%91,742
Oct 28, 202520.7320.9119.1020.8320.830.29%33,756
Oct 27, 202520.8421.0019.0020.7720.7711.13%114,636
Oct 24, 202518.8019.0018.4618.6918.691.48%36,341
Oct 23, 202517.7018.4517.6018.4218.425.20%13,769
Oct 22, 202517.6117.9617.5017.5117.51-4.68%16,689
Oct 21, 202518.0518.6918.0218.3718.373.85%23,055
Oct 20, 202516.8617.6916.8617.6917.697.64%61,296
Oct 17, 202516.8817.0116.4116.4316.43-1.43%16,139
Oct 16, 202517.0017.1916.5316.6716.67-1.09%45,073
Oct 15, 202519.0019.1316.6516.8516.85-10.28%58,479
Oct 14, 202518.6219.2118.2218.7818.78-1.32%35,851
Oct 13, 202518.8019.5818.7519.0419.043.01%51,111
Oct 10, 202521.0521.0518.2818.4818.48-11.83%139,890