Skip to main content
logo
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
24.21
-0.06 (-0.25%)
Jul 30, 2025, 4:00 PM - Market closed

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 202524.4324.5224.3524.5224.52-0.04%419
Jul 23, 202524.3924.5324.2524.5324.530.55%2,338
Jul 22, 202524.5924.7624.3924.3924.390.38%3,129
Jul 21, 202524.5124.6024.2924.3024.30-2.97%3,613
Jul 18, 202524.3625.2724.3625.0525.055.36%6,201
Jul 17, 202524.6324.8523.7523.7723.77-4.50%8,616
Jul 16, 202525.0325.0324.7424.8924.891.10%1,425
Jul 15, 202524.5424.8024.4924.6224.620.61%9,385
Jul 14, 202525.0225.0224.4724.4724.47-0.65%1,691
Jul 11, 202524.7624.9424.4624.6324.63-1.48%1,956
Jul 10, 202525.5425.5424.0025.0025.00-7.85%6,998
Jul 9, 202526.5227.1326.5227.1327.132.18%253
Jul 8, 202526.2426.5526.1426.5526.55-1.99%1,187
Jul 7, 202527.0927.1326.4827.0927.09-1.17%1,861
Jul 3, 202527.0727.4727.0727.4127.413.43%5,534
Jul 2, 202526.7627.5025.1726.5026.50-2.43%18,677
Jul 1, 202529.4629.4626.8427.1627.16-8.55%9,594
Jun 30, 202528.8829.7028.6729.7029.703.66%4,571
Jun 27, 202528.9528.9527.9028.6528.650.28%3,769
Jun 26, 202528.3328.7928.3328.5728.571.44%1,771
Jun 25, 202528.1028.5628.0028.1728.170.91%8,659
Jun 24, 202527.0828.3426.8827.9127.916.08%35,326
Jun 23, 202525.3626.4224.7526.3126.313.91%29,374
Jun 20, 202525.8026.9624.7625.3225.320.20%23,407
Jun 18, 202524.7525.3524.5825.2725.271.00%5,487
Jun 17, 202526.3426.8024.7925.0225.02-5.01%9,083
Jun 16, 202525.1626.4725.1626.3426.346.86%4,370
Jun 13, 202524.6424.8524.6424.6524.650.01%1,282