KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
22.79
+0.03 (0.14%)
Sep 12, 2025, 4:00 PM EDT - Market closed
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 22.33 | 22.79 | 21.99 | 22.79 | 22.79 | 0.15% | 5,970 |
| Sep 11, 2025 | 22.99 | 23.10 | 22.76 | 22.76 | 22.76 | -1.14% | 1,783 |
| Sep 10, 2025 | 23.12 | 23.42 | 22.60 | 23.02 | 23.02 | -1.97% | 4,785 |
| Sep 9, 2025 | 23.08 | 23.48 | 23.08 | 23.48 | 23.48 | 1.75% | 1,596 |
| Sep 8, 2025 | 23.39 | 23.53 | 22.10 | 23.08 | 23.08 | -5.45% | 12,428 |
| Sep 5, 2025 | 24.69 | 24.69 | 23.00 | 24.41 | 24.41 | 0.02% | 2,726 |
| Sep 4, 2025 | 24.10 | 24.48 | 24.10 | 24.41 | 24.41 | 3.56% | 873 |
| Sep 3, 2025 | 23.00 | 23.57 | 22.89 | 23.57 | 23.57 | -0.74% | 1,883 |
| Sep 2, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -7.62% | 1,132 |
| Aug 29, 2025 | 25.92 | 25.92 | 25.05 | 25.70 | 25.70 | 0.04% | 3,308 |
| Aug 28, 2025 | 24.42 | 26.25 | 24.42 | 25.69 | 25.69 | 5.00% | 4,948 |
| Aug 27, 2025 | 24.28 | 24.53 | 24.28 | 24.47 | 24.47 | 0.46% | 879 |
| Aug 26, 2025 | 24.09 | 24.35 | 24.03 | 24.35 | 24.35 | -0.21% | 649 |
| Aug 25, 2025 | 24.60 | 24.60 | 24.23 | 24.41 | 24.41 | -2.02% | 625 |
| Aug 22, 2025 | 23.50 | 25.47 | 23.50 | 24.91 | 24.91 | 8.01% | 3,447 |
| Aug 21, 2025 | 22.81 | 23.15 | 22.72 | 23.06 | 23.06 | 0.09% | 4,819 |
| Aug 20, 2025 | 23.46 | 23.52 | 23.04 | 23.04 | 23.04 | -0.33% | 1,939 |
| Aug 19, 2025 | 23.54 | 23.66 | 23.12 | 23.12 | 23.12 | -2.36% | 1,379 |
| Aug 18, 2025 | 24.82 | 24.82 | 23.67 | 23.67 | 23.67 | -2.26% | 2,519 |
| Aug 15, 2025 | 23.01 | 24.86 | 23.01 | 24.22 | 24.22 | 6.09% | 17,760 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.53% | 395 |
| Aug 13, 2025 | 24.00 | 24.00 | 22.70 | 22.95 | 22.95 | -1.68% | 2,506 |
| Aug 12, 2025 | 22.59 | 23.76 | 22.59 | 23.35 | 23.35 | 4.52% | 1,588 |
| Aug 11, 2025 | 23.31 | 23.31 | 22.34 | 22.34 | 22.34 | -5.40% | 2,641 |
| Aug 8, 2025 | 22.93 | 23.61 | 22.70 | 23.61 | 23.61 | 1.65% | 3,214 |
| Aug 7, 2025 | 23.39 | 23.81 | 22.91 | 23.23 | 23.23 | 1.84% | 3,905 |
| Aug 6, 2025 | 24.88 | 24.88 | 22.28 | 22.81 | 22.81 | -7.86% | 14,449 |
| Aug 5, 2025 | 22.90 | 25.89 | 22.78 | 24.75 | 24.75 | 0.42% | 34,213 |
| Aug 4, 2025 | 24.72 | 25.24 | 24.13 | 24.65 | 24.65 | 1.91% | 54,578 |
| Aug 1, 2025 | 24.07 | 24.53 | 24.07 | 24.19 | 24.19 | 0.55% | 3,001 |
| Jul 31, 2025 | 24.00 | 24.23 | 23.75 | 24.06 | 24.06 | -0.64% | 1,573 |
| Jul 30, 2025 | 24.49 | 24.49 | 24.21 | 24.21 | 24.21 | -0.27% | 1,059 |
| Jul 29, 2025 | 24.21 | 24.28 | 24.10 | 24.28 | 24.28 | 2.29% | 994 |
| Jul 28, 2025 | 23.89 | 24.02 | 23.67 | 23.73 | 23.73 | -0.63% | 3,704 |
| Jul 25, 2025 | 24.10 | 24.28 | 23.54 | 23.88 | 23.88 | -2.60% | 8,786 |
| Jul 24, 2025 | 24.43 | 24.52 | 24.35 | 24.52 | 24.52 | -0.04% | 419 |
| Jul 23, 2025 | 24.39 | 24.53 | 24.25 | 24.53 | 24.53 | 0.55% | 2,338 |
| Jul 22, 2025 | 24.59 | 24.76 | 24.39 | 24.39 | 24.39 | 0.38% | 3,129 |
| Jul 21, 2025 | 24.51 | 24.60 | 24.29 | 24.30 | 24.30 | -2.97% | 3,613 |
| Jul 18, 2025 | 24.36 | 25.27 | 24.36 | 25.05 | 25.05 | 5.36% | 6,201 |
| Jul 17, 2025 | 24.63 | 24.85 | 23.75 | 23.77 | 23.77 | -4.50% | 8,616 |
| Jul 16, 2025 | 25.03 | 25.03 | 24.74 | 24.89 | 24.89 | 1.10% | 1,425 |
| Jul 15, 2025 | 24.54 | 24.80 | 24.49 | 24.62 | 24.62 | 0.61% | 9,385 |
| Jul 14, 2025 | 25.02 | 25.02 | 24.47 | 24.47 | 24.47 | -0.65% | 1,691 |
| Jul 11, 2025 | 24.76 | 24.94 | 24.46 | 24.63 | 24.63 | -1.48% | 1,956 |
| Jul 10, 2025 | 25.54 | 25.54 | 24.00 | 25.00 | 25.00 | -7.85% | 6,998 |
| Jul 9, 2025 | 26.52 | 27.13 | 26.52 | 27.13 | 27.13 | 2.18% | 253 |
| Jul 8, 2025 | 26.24 | 26.55 | 26.14 | 26.55 | 26.55 | -1.99% | 1,187 |
| Jul 7, 2025 | 27.09 | 27.13 | 26.48 | 27.09 | 27.09 | -1.17% | 1,861 |
| Jul 3, 2025 | 27.07 | 27.47 | 27.07 | 27.41 | 27.41 | 3.43% | 5,534 |