KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
10.72
+0.37 (3.57%)
At close: Aug 28, 2026, 4:00 PM EDT
10.75
+0.03 (0.29%)
After-hours: Aug 28, 2026, 7:50 PM EDT
KMLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 10.55 | 10.75 | 10.44 | 10.71 | 10.71 | 3.48% | 17,958 |
| 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 |
| Aug 14, 2026 | 9.41 | 9.84 | 9.41 | 9.55 | 9.55 | 1.93% | 48,692 |
| Aug 13, 2026 | 9.65 | 9.71 | 9.33 | 9.37 | 9.36 | -0.48% | 27,707 |
| Aug 12, 2026 | 10.34 | 10.34 | 9.41 | 9.41 | 9.41 | -11.48% | 123,913 |
| Aug 11, 2026 | 9.57 | 10.67 | 9.57 | 10.63 | 10.63 | 12.96% | 103,988 |
| Aug 10, 2026 | 9.31 | 9.68 | 9.31 | 9.41 | 9.41 | -0.01% | 37,638 |
| 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 |