KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
10.87
+0.15 (1.40%)
At close: Apr 20, 2026, 4:00 PM EDT
10.91
+0.04 (0.36%)
Pre-market: Apr 21, 2026, 6:23 AM EDT
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 10.76 | 10.87 | 10.50 | 10.87 | 10.87 | 1.46% | 37,634 |
| Apr 17, 2026 | 10.63 | 10.92 | 10.47 | 10.72 | 10.72 | 3.78% | 43,424 |
| Apr 16, 2026 | 10.86 | 11.11 | 10.22 | 10.33 | 10.32 | -5.51% | 78,474 |
| Apr 15, 2026 | 10.65 | 11.10 | 10.63 | 10.93 | 10.93 | 3.50% | 36,673 |
| Apr 14, 2026 | 10.70 | 10.96 | 10.53 | 10.56 | 10.56 | 0.59% | 80,002 |
| Apr 13, 2026 | 9.76 | 10.52 | 9.76 | 10.50 | 10.50 | 6.81% | 41,278 |
| Apr 10, 2026 | 10.15 | 10.25 | 9.65 | 9.83 | 9.83 | -2.19% | 34,193 |
| Apr 9, 2026 | 9.91 | 10.14 | 9.50 | 10.05 | 10.05 | 1.76% | 27,880 |
| Apr 8, 2026 | 10.41 | 10.50 | 9.77 | 9.87 | 9.87 | 3.98% | 69,058 |
| Apr 7, 2026 | 9.24 | 9.50 | 9.00 | 9.49 | 9.49 | 3.68% | 43,819 |
| Apr 6, 2026 | 9.12 | 9.30 | 9.02 | 9.16 | 9.16 | -0.38% | 27,265 |
| Apr 2, 2026 | 9.01 | 9.38 | 8.97 | 9.19 | 9.19 | -1.20% | 37,381 |
| Apr 1, 2026 | 9.43 | 9.43 | 9.07 | 9.30 | 9.30 | -1.02% | 38,646 |
| Mar 31, 2026 | 8.47 | 9.49 | 8.44 | 9.40 | 9.40 | 13.91% | 57,777 |
| Mar 30, 2026 | 8.26 | 8.35 | 8.09 | 8.25 | 8.25 | 1.81% | 49,532 |
| Mar 27, 2026 | 8.35 | 8.36 | 8.04 | 8.11 | 8.10 | -3.64% | 25,721 |
| Mar 26, 2026 | 8.48 | 8.76 | 8.31 | 8.41 | 8.41 | -1.15% | 51,109 |
| Mar 25, 2026 | 8.45 | 8.65 | 8.38 | 8.51 | 8.51 | 3.45% | 22,522 |
| Mar 24, 2026 | 8.57 | 8.57 | 8.16 | 8.23 | 8.23 | -6.68% | 84,236 |
| Mar 23, 2026 | 8.72 | 9.04 | 8.48 | 8.81 | 8.81 | 3.89% | 41,532 |
| Mar 20, 2026 | 8.70 | 8.82 | 8.46 | 8.48 | 8.48 | -3.92% | 54,884 |
| Mar 19, 2026 | 8.92 | 8.96 | 8.66 | 8.83 | 8.83 | -2.69% | 86,158 |
| Mar 18, 2026 | 9.38 | 9.49 | 9.07 | 9.07 | 9.07 | -4.50% | 38,475 |
| Mar 17, 2026 | 9.63 | 9.73 | 9.31 | 9.50 | 9.50 | -0.69% | 57,163 |
| Mar 16, 2026 | 9.11 | 9.62 | 8.99 | 9.57 | 9.57 | 8.58% | 105,689 |
| Mar 13, 2026 | 8.90 | 9.12 | 8.64 | 8.81 | 8.81 | -1.37% | 68,600 |
| Mar 12, 2026 | 9.30 | 9.37 | 8.50 | 8.93 | 8.93 | -10.33% | 206,427 |
| Mar 11, 2026 | 9.77 | 9.98 | 9.59 | 9.96 | 9.96 | 2.39% | 38,064 |
| Mar 10, 2026 | 9.91 | 10.05 | 9.54 | 9.73 | 9.73 | -2.79% | 42,060 |
| Mar 9, 2026 | 9.78 | 10.02 | 9.57 | 10.01 | 10.01 | -2.29% | 49,855 |
| Mar 6, 2026 | 9.95 | 10.34 | 9.73 | 10.24 | 10.24 | 0.61% | 45,655 |
| Mar 5, 2026 | 10.10 | 10.49 | 10.00 | 10.18 | 10.18 | 0.24% | 38,417 |
| Mar 4, 2026 | 9.55 | 10.27 | 9.55 | 10.16 | 10.16 | 7.69% | 50,572 |
| Mar 3, 2026 | 9.31 | 9.50 | 8.91 | 9.43 | 9.43 | -7.06% | 96,168 |
| Mar 2, 2026 | 9.27 | 10.18 | 9.18 | 10.15 | 10.15 | 1.81% | 79,173 |
| Feb 27, 2026 | 9.67 | 10.11 | 9.57 | 9.97 | 9.97 | 1.68% | 117,214 |
| Feb 26, 2026 | 10.20 | 10.21 | 9.70 | 9.81 | 9.80 | -2.63% | 112,097 |
| Feb 25, 2026 | 10.00 | 10.24 | 8.84 | 10.07 | 10.07 | -16.65% | 360,811 |
| Feb 24, 2026 | 11.54 | 12.13 | 11.30 | 12.08 | 12.08 | 6.89% | 74,910 |
| Feb 23, 2026 | 13.08 | 13.08 | 11.15 | 11.30 | 11.30 | -13.59% | 46,182 |
| Feb 20, 2026 | 12.76 | 13.29 | 12.70 | 13.08 | 13.08 | 0.08% | 18,529 |
| Feb 19, 2026 | 13.07 | 13.32 | 13.04 | 13.07 | 13.07 | -1.38% | 24,665 |
| Feb 18, 2026 | 12.96 | 13.65 | 12.86 | 13.25 | 13.25 | 3.44% | 11,023 |
| Feb 17, 2026 | 12.80 | 13.19 | 12.31 | 12.81 | 12.81 | -1.08% | 10,985 |
| Feb 13, 2026 | 13.01 | 13.13 | 12.67 | 12.95 | 12.95 | -2.35% | 28,087 |
| Feb 12, 2026 | 14.43 | 14.63 | 13.20 | 13.26 | 13.26 | -1.15% | 44,503 |
| Feb 11, 2026 | 13.89 | 13.89 | 12.87 | 13.42 | 13.42 | -0.61% | 39,505 |
| Feb 10, 2026 | 13.69 | 14.26 | 13.42 | 13.50 | 13.50 | -1.11% | 16,897 |
| Feb 9, 2026 | 13.01 | 13.69 | 12.74 | 13.65 | 13.65 | 6.63% | 28,298 |
| Feb 6, 2026 | 13.81 | 13.81 | 12.05 | 12.80 | 12.80 | -6.38% | 78,238 |