KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
8.93
0.00 (0.00%)
Oct 26, 2026, 4:00 PM EST - Market closed
KMLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 8.97 | 8.99 | 8.93 | 8.93 | 8.93 | -0.53% | 147,426 |
| Oct 23, 2026 | 8.94 | 8.99 | 8.94 | 8.98 | 8.98 | -0.14% | 13,474 |
| Oct 22, 2026 | 8.95 | 8.99 | 8.95 | 8.99 | 8.99 | 0.20% | 37,616 |
| Oct 21, 2026 | 8.97 | 8.99 | 8.96 | 8.97 | 8.97 | -0.31% | 10,146 |
| Oct 20, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 0.06% | 50,347 |
| Oct 19, 2026 | 9.00 | 9.02 | 8.97 | 9.00 | 8.99 | 0.03% | 14,257 |
| Oct 16, 2026 | 9.34 | 9.36 | 8.80 | 8.99 | 8.99 | -2.36% | 30,536 |
| Oct 15, 2026 | 8.91 | 9.38 | 8.83 | 9.21 | 9.21 | 1.87% | 60,975 |
| Oct 14, 2026 | 9.35 | 9.43 | 8.85 | 9.04 | 9.04 | -4.13% | 78,568 |
| Oct 13, 2026 | 9.47 | 9.71 | 9.42 | 9.43 | 9.43 | -1.83% | 44,929 |
| Oct 12, 2026 | 9.65 | 9.92 | 9.59 | 9.61 | 9.61 | 0.38% | 96,736 |
| Oct 9, 2026 | 9.29 | 9.60 | 9.27 | 9.57 | 9.57 | 3.50% | 120,925 |
| Oct 8, 2026 | 9.39 | 9.40 | 9.10 | 9.25 | 9.25 | -1.98% | 90,781 |
| Oct 7, 2026 | 9.09 | 9.52 | 9.06 | 9.43 | 9.43 | 1.66% | 72,496 |
| Oct 6, 2026 | 9.40 | 9.41 | 9.08 | 9.28 | 9.28 | -0.86% | 64,018 |
| Oct 5, 2026 | 8.64 | 9.42 | 8.58 | 9.36 | 9.36 | 19.91% | 358,497 |
| Oct 2, 2026 | 7.83 | 7.92 | 7.67 | 7.81 | 7.81 | 1.26% | 113,175 |
| Oct 1, 2026 | 8.21 | 8.21 | 7.58 | 7.71 | 7.71 | -5.18% | 90,351 |
| Sep 30, 2026 | 8.04 | 8.21 | 7.80 | 8.13 | 8.13 | 0.27% | 58,465 |
| Sep 29, 2026 | 8.00 | 8.16 | 7.91 | 8.11 | 8.11 | 1.76% | 37,793 |
| Sep 28, 2026 | 8.18 | 8.18 | 7.74 | 7.97 | 7.97 | -4.88% | 90,971 |
| Sep 25, 2026 | 8.24 | 8.43 | 8.05 | 8.38 | 8.38 | -0.28% | 109,945 |
| Sep 24, 2026 | 8.75 | 8.80 | 8.24 | 8.40 | 8.40 | -4.97% | 147,801 |
| Sep 23, 2026 | 8.81 | 9.03 | 8.77 | 8.84 | 8.84 | -3.03% | 37,100 |
| Sep 22, 2026 | 9.23 | 9.25 | 8.79 | 9.12 | 9.12 | 0.67% | 53,683 |
| Sep 21, 2026 | 8.73 | 9.18 | 8.73 | 9.06 | 9.06 | 3.48% | 38,666 |
| Sep 18, 2026 | 8.86 | 9.00 | 8.74 | 8.75 | 8.75 | -4.11% | 75,544 |
| Sep 17, 2026 | 9.35 | 9.35 | 8.92 | 9.13 | 9.13 | -1.29% | 19,149 |
| Sep 16, 2026 | 9.10 | 9.37 | 8.83 | 9.24 | 9.24 | 0.86% | 48,573 |
| Sep 15, 2026 | 9.67 | 9.68 | 9.15 | 9.17 | 9.17 | -7.67% | 33,755 |
| Sep 14, 2026 | 9.90 | 10.01 | 9.68 | 9.93 | 9.93 | 0.34% | 43,975 |
| Sep 11, 2026 | 10.19 | 10.23 | 9.88 | 9.89 | 9.89 | -0.87% | 13,563 |
| Sep 10, 2026 | 9.51 | 10.40 | 9.39 | 9.98 | 9.98 | 2.98% | 111,587 |
| Sep 9, 2026 | 10.00 | 10.00 | 9.48 | 9.69 | 9.69 | -5.54% | 50,825 |
| Sep 8, 2026 | 10.47 | 10.65 | 10.07 | 10.26 | 10.26 | -4.88% | 82,390 |
| Sep 4, 2026 | 10.82 | 10.96 | 10.73 | 10.79 | 10.79 | -1.25% | 24,356 |
| Sep 3, 2026 | 11.32 | 11.69 | 10.89 | 10.92 | 10.92 | -1.84% | 45,523 |
| Sep 2, 2026 | 10.68 | 11.13 | 10.62 | 11.13 | 11.13 | 4.65% | 64,228 |
| Sep 1, 2026 | 10.01 | 10.77 | 10.01 | 10.63 | 10.63 | 2.29% | 46,351 |
| Aug 31, 2026 | 10.56 | 10.60 | 10.25 | 10.40 | 10.39 | -3.02% | 17,892 |
| Aug 28, 2026 | 10.55 | 10.75 | 10.44 | 10.72 | 10.72 | 3.62% | 17,969 |
| Aug 27, 2026 | 10.53 | 10.69 | 10.08 | 10.35 | 10.35 | -2.30% | 29,659 |
| Aug 26, 2026 | 11.20 | 11.20 | 10.54 | 10.59 | 10.59 | -4.38% | 13,930 |
| Aug 25, 2026 | 10.65 | 11.19 | 10.65 | 11.07 | 11.07 | 4.81% | 67,550 |
| Aug 24, 2026 | 10.25 | 10.99 | 10.25 | 10.57 | 10.57 | 2.57% | 69,822 |
| Aug 21, 2026 | 10.40 | 10.69 | 10.25 | 10.30 | 10.30 | -0.02% | 64,330 |
| Aug 20, 2026 | 9.97 | 10.35 | 9.97 | 10.30 | 10.30 | 1.50% | 17,845 |
| Aug 19, 2026 | 8.85 | 10.23 | 8.80 | 10.15 | 10.15 | 14.42% | 111,690 |
| Aug 18, 2026 | 8.88 | 9.21 | 8.70 | 8.87 | 8.87 | -0.92% | 45,059 |
| Aug 17, 2026 | 9.36 | 9.36 | 8.76 | 8.95 | 8.95 | -6.19% | 93,177 |