KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
21.03
-0.26 (-1.24%)
At close: Nov 4, 2025, 4:00 PM EST
20.52
-0.51 (-2.41%)
After-hours: Nov 4, 2025, 5:56 PM EST
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 20.58 | 22.20 | 20.58 | 21.03 | 21.03 | -1.24% | 32,883 |
| Nov 3, 2025 | 21.75 | 22.14 | 20.80 | 21.29 | 21.29 | -0.78% | 21,470 |
| Oct 31, 2025 | 22.40 | 22.99 | 21.08 | 21.46 | 21.46 | -3.10% | 29,214 |
| Oct 30, 2025 | 20.17 | 23.22 | 20.17 | 22.14 | 22.14 | 4.70% | 101,082 |
| Oct 29, 2025 | 20.48 | 21.27 | 20.23 | 21.15 | 21.15 | 1.54% | 91,742 |
| Oct 28, 2025 | 20.73 | 20.91 | 19.10 | 20.83 | 20.83 | 0.29% | 33,756 |
| Oct 27, 2025 | 20.84 | 21.00 | 19.00 | 20.77 | 20.77 | 11.13% | 114,636 |
| Oct 24, 2025 | 18.80 | 19.00 | 18.46 | 18.69 | 18.69 | 1.48% | 36,341 |
| Oct 23, 2025 | 17.70 | 18.45 | 17.60 | 18.42 | 18.42 | 5.20% | 13,769 |
| Oct 22, 2025 | 17.61 | 17.96 | 17.50 | 17.51 | 17.51 | -4.68% | 16,689 |
| Oct 21, 2025 | 18.05 | 18.69 | 18.02 | 18.37 | 18.37 | 3.85% | 23,055 |
| Oct 20, 2025 | 16.86 | 17.69 | 16.86 | 17.69 | 17.69 | 7.64% | 61,296 |
| Oct 17, 2025 | 16.88 | 17.01 | 16.41 | 16.43 | 16.43 | -1.43% | 16,139 |
| Oct 16, 2025 | 17.00 | 17.19 | 16.53 | 16.67 | 16.67 | -1.09% | 45,073 |
| Oct 15, 2025 | 19.00 | 19.13 | 16.65 | 16.85 | 16.85 | -10.28% | 58,479 |
| Oct 14, 2025 | 18.62 | 19.21 | 18.22 | 18.78 | 18.78 | -1.32% | 35,851 |
| Oct 13, 2025 | 18.80 | 19.58 | 18.75 | 19.04 | 19.04 | 3.01% | 51,111 |
| Oct 10, 2025 | 21.05 | 21.05 | 18.28 | 18.48 | 18.48 | -11.83% | 139,890 |
| Oct 9, 2025 | 19.38 | 21.00 | 19.35 | 20.96 | 20.96 | 8.92% | 51,042 |
| Oct 8, 2025 | 19.64 | 19.64 | 18.65 | 19.24 | 19.24 | -0.93% | 43,954 |
| Oct 7, 2025 | 19.05 | 19.45 | 18.25 | 19.42 | 19.42 | 2.72% | 51,739 |
| Oct 6, 2025 | 19.49 | 19.49 | 18.27 | 18.91 | 18.91 | -1.87% | 60,560 |
| Oct 3, 2025 | 20.94 | 20.94 | 19.13 | 19.27 | 19.27 | -6.61% | 63,371 |
| Oct 2, 2025 | 20.16 | 20.87 | 19.16 | 20.63 | 20.63 | 6.22% | 70,677 |
| Oct 1, 2025 | 22.67 | 22.67 | 19.39 | 19.42 | 19.42 | -13.71% | 50,815 |
| Sep 30, 2025 | 23.18 | 23.93 | 21.89 | 22.51 | 22.51 | -12.74% | 36,262 |
| Sep 29, 2025 | 26.37 | 26.67 | 25.73 | 25.80 | 25.80 | 2.43% | 3,578 |
| Sep 26, 2025 | 25.99 | 25.99 | 25.18 | 25.18 | 25.18 | -2.06% | 1,608 |
| Sep 25, 2025 | 25.56 | 25.71 | 24.73 | 25.71 | 25.71 | -1.35% | 3,923 |
| Sep 24, 2025 | 26.53 | 26.53 | 25.78 | 26.07 | 26.07 | 1.42% | 2,574 |
| Sep 23, 2025 | 25.76 | 25.93 | 25.70 | 25.70 | 25.70 | 2.41% | 2,315 |
| Sep 22, 2025 | 24.85 | 25.10 | 24.85 | 25.10 | 25.10 | 0.59% | 593 |
| Sep 19, 2025 | 25.28 | 25.33 | 24.54 | 24.95 | 24.95 | -1.87% | 9,343 |
| Sep 18, 2025 | 25.32 | 26.49 | 25.32 | 25.42 | 25.42 | 2.59% | 10,665 |
| Sep 17, 2025 | 24.00 | 25.19 | 23.42 | 24.78 | 24.78 | 4.35% | 8,072 |
| Sep 16, 2025 | 23.43 | 23.75 | 23.01 | 23.75 | 23.75 | 4.67% | 4,061 |
| Sep 15, 2025 | 22.70 | 23.02 | 22.45 | 22.69 | 22.69 | -0.46% | 2,259 |
| 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 |