KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
9.91
+0.49 (5.20%)
At close: Jul 10, 2026, 4:00 PM EDT
10.11
+0.20 (2.03%)
After-hours: Jul 10, 2026, 7:43 PM EDT
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9.58 | 10.21 | 9.58 | 9.91 | 9.91 | 5.19% | 79,880 |
| Jul 9, 2026 | 9.14 | 9.46 | 8.95 | 9.42 | 9.42 | -0.34% | 44,163 |
| Jul 8, 2026 | 9.38 | 9.47 | 9.03 | 9.45 | 9.45 | -0.45% | 49,525 |
| Jul 7, 2026 | 9.64 | 9.65 | 9.28 | 9.50 | 9.50 | 0.80% | 38,755 |
| Jul 6, 2026 | 9.00 | 9.47 | 8.91 | 9.42 | 9.42 | 4.63% | 127,214 |
| Jul 2, 2026 | 8.91 | 9.15 | 8.86 | 9.01 | 9.00 | 2.56% | 76,853 |
| Jul 1, 2026 | 8.51 | 9.03 | 8.51 | 8.78 | 8.78 | 5.07% | 61,658 |
| Jun 30, 2026 | 8.10 | 8.40 | 7.96 | 8.36 | 8.36 | 1.59% | 35,488 |
| Jun 29, 2026 | 8.30 | 8.80 | 8.22 | 8.23 | 8.23 | 0.77% | 79,850 |
| Jun 26, 2026 | 7.72 | 8.30 | 7.66 | 8.16 | 8.16 | 7.33% | 50,426 |
| Jun 25, 2026 | 7.94 | 7.94 | 7.53 | 7.61 | 7.61 | -5.19% | 123,743 |
| Jun 24, 2026 | 7.64 | 8.22 | 7.64 | 8.02 | 8.02 | 9.28% | 55,739 |
| Jun 23, 2026 | 7.30 | 7.53 | 7.20 | 7.34 | 7.34 | -0.46% | 29,893 |
| Jun 22, 2026 | 7.88 | 7.88 | 7.36 | 7.37 | 7.37 | -5.91% | 65,360 |
| Jun 18, 2026 | 7.80 | 7.90 | 7.60 | 7.84 | 7.84 | 0.66% | 34,253 |
| Jun 17, 2026 | 8.23 | 8.40 | 7.78 | 7.79 | 7.79 | -5.05% | 80,369 |
| Jun 16, 2026 | 8.05 | 8.57 | 8.05 | 8.20 | 8.20 | 3.41% | 242,134 |
| Jun 15, 2026 | 7.62 | 8.17 | 7.62 | 7.93 | 7.93 | 6.88% | 89,667 |
| Jun 12, 2026 | 7.65 | 7.65 | 7.25 | 7.42 | 7.42 | -2.91% | 76,280 |
| Jun 11, 2026 | 7.40 | 7.72 | 7.06 | 7.64 | 7.64 | 2.95% | 37,841 |
| Jun 10, 2026 | 7.85 | 7.85 | 7.33 | 7.42 | 7.42 | -6.58% | 31,467 |
| Jun 9, 2026 | 7.81 | 8.16 | 7.65 | 7.95 | 7.94 | 3.46% | 77,118 |
| Jun 8, 2026 | 7.63 | 7.80 | 7.41 | 7.68 | 7.68 | 0.79% | 57,959 |
| Jun 5, 2026 | 7.75 | 8.02 | 7.58 | 7.62 | 7.62 | -3.20% | 62,813 |
| Jun 4, 2026 | 8.05 | 8.32 | 7.75 | 7.87 | 7.87 | -0.51% | 37,231 |
| Jun 3, 2026 | 8.19 | 8.20 | 7.86 | 7.91 | 7.91 | -4.16% | 107,563 |
| Jun 2, 2026 | 8.77 | 8.77 | 8.16 | 8.25 | 8.25 | -6.84% | 98,546 |
| Jun 1, 2026 | 8.65 | 8.88 | 8.38 | 8.86 | 8.86 | 3.75% | 141,250 |
| May 29, 2026 | 8.49 | 8.62 | 8.36 | 8.54 | 8.54 | 0.26% | 95,542 |
| May 28, 2026 | 8.52 | 8.70 | 8.45 | 8.52 | 8.52 | -0.22% | 83,839 |
| May 27, 2026 | 8.20 | 8.62 | 8.20 | 8.54 | 8.54 | 6.04% | 61,535 |
| May 26, 2026 | 8.13 | 8.13 | 7.78 | 8.05 | 8.05 | -2.40% | 75,034 |
| May 22, 2026 | 8.44 | 8.60 | 8.10 | 8.25 | 8.25 | -1.44% | 87,906 |
| May 21, 2026 | 7.94 | 8.37 | 7.80 | 8.37 | 8.37 | 3.16% | 58,707 |
| May 20, 2026 | 7.68 | 8.20 | 7.56 | 8.11 | 8.11 | 6.87% | 171,663 |
| May 19, 2026 | 7.53 | 7.85 | 7.41 | 7.59 | 7.59 | 1.20% | 121,349 |
| May 18, 2026 | 7.15 | 7.50 | 6.98 | 7.50 | 7.50 | 4.46% | 76,557 |
| May 15, 2026 | 7.50 | 7.58 | 7.08 | 7.18 | 7.18 | -7.47% | 85,884 |
| May 14, 2026 | 7.27 | 7.84 | 7.19 | 7.76 | 7.76 | 6.74% | 139,333 |
| May 13, 2026 | 7.00 | 7.30 | 6.74 | 7.27 | 7.27 | -3.06% | 289,478 |
| May 12, 2026 | 7.28 | 7.53 | 7.17 | 7.50 | 7.50 | 2.88% | 265,987 |
| May 11, 2026 | 8.19 | 8.19 | 7.13 | 7.29 | 7.29 | -9.83% | 556,816 |
| May 8, 2026 | 8.51 | 8.95 | 7.93 | 8.09 | 8.09 | -24.37% | 631,662 |
| May 7, 2026 | 10.51 | 11.00 | 10.43 | 10.69 | 10.69 | 2.00% | 145,029 |
| May 6, 2026 | 10.34 | 10.67 | 10.30 | 10.48 | 10.48 | 2.84% | 29,073 |
| May 5, 2026 | 10.00 | 10.22 | 9.81 | 10.19 | 10.19 | 0.27% | 22,062 |
| May 4, 2026 | 10.56 | 10.82 | 10.14 | 10.16 | 10.16 | -3.64% | 18,854 |
| May 1, 2026 | 10.04 | 10.59 | 10.04 | 10.55 | 10.55 | 6.13% | 17,923 |
| Apr 30, 2026 | 9.83 | 10.10 | 9.81 | 9.94 | 9.94 | 3.06% | 21,597 |
| Apr 29, 2026 | 9.73 | 9.73 | 9.40 | 9.64 | 9.64 | -2.93% | 26,429 |