Skip to main content
logo
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
19.27
-1.36 (-6.59%)
At close: Oct 3, 2025, 4:00 PM EDT
19.83
+0.56 (2.91%)
After-hours: Oct 3, 2025, 6:06 PM EDT

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 18, 202525.3226.4925.3225.4225.422.59%10,665
Sep 17, 202524.0025.1923.4224.7824.784.35%8,072
Sep 16, 202523.4323.7523.0123.7523.754.67%4,061
Sep 15, 202522.7023.0222.4522.6922.69-0.46%2,259
Sep 12, 202522.3322.7921.9922.7922.790.15%5,970
Sep 11, 202522.9923.1022.7622.7622.76-1.14%1,783
Sep 10, 202523.1223.4222.6023.0223.02-1.97%4,785
Sep 9, 202523.0823.4823.0823.4823.481.75%1,596
Sep 8, 202523.3923.5322.1023.0823.08-5.45%12,428
Sep 5, 202524.6924.6923.0024.4124.410.02%2,726
Sep 4, 202524.1024.4824.1024.4124.413.56%873
Sep 3, 202523.0023.5722.8923.5723.57-0.74%1,883
Sep 2, 202523.7423.7423.7423.7423.74-7.62%1,132
Aug 29, 202525.9225.9225.0525.7025.700.04%3,308
Aug 28, 202524.4226.2524.4225.6925.695.00%4,948
Aug 27, 202524.2824.5324.2824.4724.470.46%879
Aug 26, 202524.0924.3524.0324.3524.35-0.21%649
Aug 25, 202524.6024.6024.2324.4124.41-2.02%625
Aug 22, 202523.5025.4723.5024.9124.918.01%3,447
Aug 21, 202522.8123.1522.7223.0623.060.09%4,819
Aug 20, 202523.4623.5223.0423.0423.04-0.33%1,939
Aug 19, 202523.5423.6623.1223.1223.12-2.36%1,379
Aug 18, 202524.8224.8223.6723.6723.67-2.26%2,519
Aug 15, 202523.0124.8623.0124.2224.226.09%17,760
Aug 14, 202522.8322.8322.8322.8322.83-0.53%395
Aug 13, 202524.0024.0022.7022.9522.95-1.68%2,506
Aug 12, 202522.5923.7622.5923.3523.354.52%1,588
Aug 11, 202523.3123.3122.3422.3422.34-5.40%2,641
Aug 8, 202522.9323.6122.7023.6123.611.65%3,214
Aug 7, 202523.3923.8122.9123.2323.231.84%3,905
Aug 6, 202524.8824.8822.2822.8122.81-7.86%14,449
Aug 5, 202522.9025.8922.7824.7524.750.42%34,213
Aug 4, 202524.7225.2424.1324.6524.651.91%54,578
Aug 1, 202524.0724.5324.0724.1924.190.55%3,001
Jul 31, 202524.0024.2323.7524.0624.06-0.64%1,573
Jul 30, 202524.4924.4924.2124.2124.21-0.27%1,059
Jul 29, 202524.2124.2824.1024.2824.282.29%994
Jul 28, 202523.8924.0223.6723.7323.73-0.63%3,704
Jul 25, 202524.1024.2823.5423.8823.88-2.60%8,786