Skip to main content
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
16.36
-1.18 (-6.72%)
At close: Dec 5, 2025, 4:00 PM EST
16.65
+0.29 (1.77%)
After-hours: Dec 5, 2025, 5:57 PM EST

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7317.9116.1616.3616.36-6.71%21,436
Dec 4, 202517.0017.6816.7517.5417.541.62%12,189
Dec 3, 202517.6917.6917.1917.2617.260.43%8,012
Dec 2, 202516.5017.7416.5017.1917.184.99%22,599
Dec 1, 202515.9816.6915.9816.3716.37-0.88%15,939
Nov 28, 202516.2516.7216.2516.5116.513.72%18,993
Nov 26, 202516.5916.5915.8515.9215.92-2.21%45,407
Nov 25, 202515.3316.3015.3316.2816.284.55%20,533
Nov 24, 202514.7615.5714.7415.5715.575.70%19,009
Nov 21, 202513.9614.9213.9614.7314.735.71%24,079
Nov 20, 202516.5616.5613.9013.9413.94-17.31%76,488
Nov 19, 202516.8316.9816.6916.8616.861.60%31,536
Nov 18, 202516.5016.9316.2216.5916.590.37%17,608
Nov 17, 202516.5416.7016.3016.5316.530.76%14,330
Nov 14, 202516.1116.4115.6716.4116.40-0.91%64,056
Nov 13, 202517.2917.2915.8916.5616.55-4.36%43,111
Nov 12, 202517.6817.8117.2817.3117.310.30%9,624
Nov 11, 202517.2817.7317.1717.2617.260.40%42,443
Nov 10, 202518.0918.0916.4717.1917.19-1.46%65,106
Nov 7, 202517.7217.7217.0117.4417.44-2.07%22,788
Nov 6, 202519.5019.5017.6617.8117.81-14.99%48,818
Nov 5, 202520.7621.0019.0020.9620.96-0.34%32,403
Nov 4, 202520.5822.2020.5821.0321.03-1.24%33,094
Nov 3, 202521.7522.1420.8021.2921.29-0.78%21,470
Oct 31, 202522.4022.9921.0821.4621.46-3.10%29,214
Oct 30, 202520.1723.2220.1722.1422.144.70%101,082
Oct 29, 202520.4821.2720.2321.1521.151.54%91,742
Oct 28, 202520.7320.9119.1020.8320.830.29%33,756
Oct 27, 202520.8421.0019.0020.7720.7711.13%114,636
Oct 24, 202518.8019.0018.4618.6918.691.48%36,341
Oct 23, 202517.7018.4517.6018.4218.425.20%13,769
Oct 22, 202517.6117.9617.5017.5117.51-4.68%16,689
Oct 21, 202518.0518.6918.0218.3718.373.85%23,055
Oct 20, 202516.8617.6916.8617.6917.697.64%61,296
Oct 17, 202516.8817.0116.4116.4316.43-1.43%16,139
Oct 16, 202517.0017.1916.5316.6716.67-1.09%45,073
Oct 15, 202519.0019.1316.6516.8516.85-10.28%58,479
Oct 14, 202518.6219.2118.2218.7818.78-1.32%35,851
Oct 13, 202518.8019.5818.7519.0419.043.01%51,111
Oct 10, 202521.0521.0518.2818.4818.48-11.83%139,890
Oct 9, 202519.3821.0019.3520.9620.968.92%51,042
Oct 8, 202519.6419.6418.6519.2419.24-0.93%43,954
Oct 7, 202519.0519.4518.2519.4219.422.72%51,739
Oct 6, 202519.4919.4918.2718.9118.91-1.87%60,560
Oct 3, 202520.9420.9419.1319.2719.27-6.61%63,371
Oct 2, 202520.1620.8719.1620.6320.636.22%70,677
Oct 1, 202522.6722.6719.3919.4219.42-13.71%50,815
Sep 30, 202523.1823.9321.8922.5122.51-12.74%36,262
Sep 29, 202526.3726.6725.7325.8025.802.43%3,578
Sep 26, 202525.9925.9925.1825.1825.18-2.06%1,608
Sep 25, 202525.5625.7124.7325.7125.71-1.35%3,923
Sep 24, 202526.5326.5325.7826.0726.071.42%2,574
Sep 23, 202525.7625.9325.7025.7025.702.41%2,315
Sep 22, 202524.8525.1024.8525.1025.100.59%593
Sep 19, 202525.2825.3324.5424.9524.95-1.87%9,343
Sep 18, 202525.3226.4925.3225.4225.422.59%10,665
Sep 17, 202524.0025.1923.4224.7824.784.35%8,072
Sep 16, 202523.4323.7523.0123.7523.754.67%4,061
Sep 15, 202522.7023.0222.4522.6922.69-0.46%2,259
Sep 12, 202522.3322.7921.9922.7922.790.15%5,970
Sep 11, 202522.9923.1022.7622.7622.76-1.14%1,783
Sep 10, 202523.1223.4222.6023.0223.02-1.97%4,785
Sep 9, 202523.0823.4823.0823.4823.481.75%1,596
Sep 8, 202523.3923.5322.1023.0823.08-5.45%12,428
Sep 5, 202524.6924.6923.0024.4124.410.02%2,726
Sep 4, 202524.1024.4824.1024.4124.403.56%873
Sep 3, 202523.0023.5722.8923.5723.57-0.74%1,884
Sep 2, 202523.7423.7423.7423.7423.74-7.62%1,132
Aug 29, 202525.9225.9225.0525.7025.700.04%3,308
Aug 28, 202524.4226.2524.4225.6925.695.00%4,948
Aug 27, 202524.2824.5324.2824.4724.470.46%879
Aug 26, 202524.0924.3524.0324.3524.35-0.21%649
Aug 25, 202524.6024.6024.2324.4124.40-2.02%625
Aug 22, 202523.5025.4723.5024.9124.918.01%3,447
Aug 21, 202522.8123.1522.7223.0623.060.09%4,819
Aug 20, 202523.4623.5223.0423.0423.04-0.33%1,939
Aug 19, 202523.5423.6623.1223.1223.11-2.36%1,379
Aug 18, 202524.8224.8223.6723.6723.67-2.26%2,519
Aug 15, 202523.0124.8623.0124.2224.226.09%17,760
Aug 14, 202522.8322.8322.8322.8322.83-0.53%395
Aug 13, 202524.0024.0022.7022.9522.95-1.68%2,506
Aug 12, 202522.5923.7622.5923.3523.354.52%1,588
Aug 11, 202523.3123.3122.3422.3422.34-5.40%2,641
Aug 8, 202522.9323.6122.7023.6123.611.65%3,214
Aug 7, 202523.3923.8122.9123.2323.231.84%3,905
Aug 6, 202524.8824.8822.2822.8122.81-7.86%14,449
Aug 5, 202522.9025.8922.7824.7524.750.42%34,213
Aug 4, 202524.7225.2424.1324.6524.651.91%54,578
Aug 1, 202524.0724.5324.0724.1924.190.55%3,001
Jul 31, 202524.0024.2323.7524.0624.06-0.64%1,573
Jul 30, 202524.4924.4924.2124.2124.21-0.27%1,059
Jul 29, 202524.2124.2824.1024.2824.272.29%994
Jul 28, 202523.8924.0223.6723.7323.73-0.63%3,704
Jul 25, 202524.1024.2823.5423.8823.88-2.60%8,786
Jul 24, 202524.4324.5224.3524.5224.52-0.04%419
Jul 23, 202524.3924.5324.2524.5324.530.55%2,338
Jul 22, 202524.5924.7624.3924.3924.390.38%3,129
Jul 21, 202524.5124.6024.2924.3024.30-2.97%3,613
Jul 18, 202524.3625.2724.3625.0525.055.36%6,201
Jul 17, 202524.6324.8523.7523.7723.77-4.50%8,616