Skip to main content
logo
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
16.36
+0.44 (2.76%)
At close: Nov 28, 2025, 1:00 PM EST
16.65
+0.29 (1.77%)
After-hours: Nov 28, 2025, 4:51 PM EST

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202519.3821.0019.3520.9620.968.92%51,042
Oct 8, 202519.6419.6418.6519.2419.24-0.93%43,954
Oct 7, 202519.0519.4518.2519.4219.422.72%51,739
Oct 6, 202519.4919.4918.2718.9118.91-1.87%60,560
Oct 3, 202520.9420.9419.1319.2719.27-6.61%63,371
Oct 2, 202520.1620.8719.1620.6320.636.22%70,677
Oct 1, 202522.6722.6719.3919.4219.42-13.71%50,815
Sep 30, 202523.1823.9321.8922.5122.51-12.74%36,262
Sep 29, 202526.3726.6725.7325.8025.802.43%3,578
Sep 26, 202525.9925.9925.1825.1825.18-2.06%1,608
Sep 25, 202525.5625.7124.7325.7125.71-1.35%3,923
Sep 24, 202526.5326.5325.7826.0726.071.42%2,574
Sep 23, 202525.7625.9325.7025.7025.702.41%2,315
Sep 22, 202524.8525.1024.8525.1025.100.59%593
Sep 19, 202525.2825.3324.5424.9524.95-1.87%9,343