KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
13.26
-0.15 (-1.14%)
At close: Feb 12, 2026, 4:00 PM EST
13.31
+0.05 (0.34%)
After-hours: Feb 12, 2026, 6:27 PM EST
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 14.43 | 14.63 | 13.20 | 13.23 | 13.23 | -1.40% | 37,348 |
| Feb 11, 2026 | 13.89 | 13.89 | 12.87 | 13.42 | 13.42 | -0.61% | 39,450 |
| 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 |
| Dec 19, 2025 | 14.84 | 15.37 | 14.84 | 15.11 | 13.64 | 3.19% | 19,634 |
| Dec 18, 2025 | 14.43 | 14.92 | 14.43 | 14.64 | 13.22 | 4.83% | 23,447 |
| Dec 17, 2025 | 14.40 | 14.49 | 13.75 | 13.97 | 12.61 | -1.61% | 19,060 |
| Dec 16, 2025 | 14.50 | 14.50 | 13.83 | 14.20 | 12.82 | -3.51% | 22,460 |
| Dec 15, 2025 | 15.54 | 15.54 | 14.60 | 14.71 | 13.28 | -4.76% | 7,855 |
| Dec 12, 2025 | 15.82 | 15.92 | 15.10 | 15.45 | 13.95 | -0.55% | 17,214 |
| Dec 11, 2025 | 14.94 | 16.17 | 14.94 | 15.54 | 14.03 | 3.53% | 23,225 |
| Dec 10, 2025 | 15.75 | 15.81 | 14.64 | 15.01 | 13.55 | -8.82% | 68,798 |
| Dec 9, 2025 | 16.52 | 16.62 | 15.98 | 16.46 | 14.86 | -1.40% | 18,454 |
| Dec 8, 2025 | 16.59 | 17.04 | 16.50 | 16.69 | 15.07 | 2.01% | 4,119 |
| Dec 5, 2025 | 17.73 | 17.91 | 16.16 | 16.36 | 14.77 | -6.71% | 21,436 |
| Dec 4, 2025 | 17.00 | 17.68 | 16.75 | 17.54 | 15.84 | 1.62% | 12,189 |
| Dec 3, 2025 | 17.69 | 17.69 | 17.19 | 17.26 | 15.58 | 0.43% | 8,012 |
| Dec 2, 2025 | 16.50 | 17.74 | 16.50 | 17.19 | 15.52 | 4.99% | 22,599 |