KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
9.41
+0.05 (0.54%)
At close: Aug 7, 2026, 4:00 PM EDT
9.42
+0.01 (0.10%)
After-hours: Aug 7, 2026, 7:54 PM EDT
KMLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 9.45 | 9.60 | 9.18 | 9.41 | 9.41 | 0.51% | 68,770 |
| Aug 6, 2026 | 9.43 | 9.65 | 8.85 | 9.36 | 9.36 | -11.42% | 229,184 |
| Aug 5, 2026 | 10.50 | 10.74 | 10.38 | 10.57 | 10.57 | 3.98% | 163,452 |
| Aug 4, 2026 | 10.35 | 10.35 | 9.92 | 10.17 | 10.17 | -0.88% | 56,584 |
| Aug 3, 2026 | 10.38 | 10.51 | 10.11 | 10.26 | 10.26 | 1.97% | 67,730 |
| Jul 31, 2026 | 10.01 | 10.15 | 9.81 | 10.06 | 10.06 | -0.93% | 22,043 |
| Jul 30, 2026 | 9.81 | 10.15 | 9.57 | 10.15 | 10.15 | 2.57% | 37,790 |
| Jul 29, 2026 | 9.86 | 10.28 | 9.74 | 9.90 | 9.90 | -0.11% | 50,806 |
| Jul 28, 2026 | 9.72 | 10.09 | 9.72 | 9.91 | 9.91 | 4.69% | 40,585 |
| Jul 27, 2026 | 9.50 | 9.82 | 9.46 | 9.47 | 9.47 | 1.78% | 40,593 |
| Jul 24, 2026 | 9.40 | 9.55 | 9.30 | 9.30 | 9.30 | 0.10% | 12,238 |
| Jul 23, 2026 | 9.04 | 9.30 | 9.00 | 9.29 | 9.29 | -0.01% | 23,480 |
| Jul 22, 2026 | 9.04 | 9.41 | 9.04 | 9.29 | 9.29 | -2.61% | 19,468 |
| Jul 21, 2026 | 9.61 | 9.61 | 9.28 | 9.54 | 9.54 | -0.88% | 9,602 |
| Jul 20, 2026 | 9.37 | 9.97 | 9.31 | 9.63 | 9.63 | 1.64% | 107,172 |
| Jul 17, 2026 | 9.53 | 9.57 | 9.13 | 9.47 | 9.47 | -4.15% | 92,995 |
| Jul 16, 2026 | 9.97 | 9.99 | 9.78 | 9.88 | 9.88 | 1.44% | 26,647 |
| Jul 15, 2026 | 10.30 | 10.37 | 9.57 | 9.74 | 9.74 | -3.56% | 40,956 |
| Jul 14, 2026 | 9.91 | 10.33 | 9.75 | 10.10 | 10.10 | 0.60% | 46,010 |
| Jul 13, 2026 | 9.99 | 10.33 | 9.90 | 10.04 | 10.04 | 1.31% | 59,356 |
| Jul 10, 2026 | 9.58 | 10.21 | 9.58 | 9.91 | 9.91 | 5.19% | 79,938 |
| 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 |