KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
9.91
-0.27 (-2.69%)
Mar 6, 2026, 10:14 AM EST - Market open
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 10.10 | 10.49 | 10.00 | 10.18 | 10.18 | 0.24% | 38,416 |
| Mar 4, 2026 | 9.55 | 10.27 | 9.55 | 10.16 | 10.16 | 7.69% | 50,442 |
| Mar 3, 2026 | 9.31 | 9.50 | 8.91 | 9.43 | 9.43 | -7.06% | 96,145 |
| Mar 2, 2026 | 9.27 | 10.18 | 9.18 | 10.15 | 10.15 | 1.81% | 77,199 |
| 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 |
| Feb 5, 2026 | 13.98 | 14.32 | 13.59 | 13.68 | 13.67 | -1.83% | 11,139 |
| Feb 4, 2026 | 14.05 | 14.21 | 13.06 | 13.93 | 13.93 | -4.42% | 30,490 |
| Feb 3, 2026 | 15.45 | 15.45 | 14.02 | 14.57 | 14.57 | -4.71% | 48,872 |
| Feb 2, 2026 | 15.10 | 15.72 | 14.98 | 15.29 | 15.29 | -0.02% | 8,457 |
| Jan 30, 2026 | 16.01 | 16.38 | 15.16 | 15.30 | 15.30 | -6.19% | 16,796 |
| Jan 29, 2026 | 17.02 | 17.35 | 16.22 | 16.31 | 16.31 | -4.73% | 20,884 |
| Jan 28, 2026 | 17.60 | 18.18 | 17.12 | 17.12 | 17.12 | -2.37% | 16,317 |
| Jan 27, 2026 | 16.27 | 17.63 | 16.27 | 17.53 | 17.53 | 7.37% | 29,008 |
| Jan 26, 2026 | 15.19 | 16.70 | 15.19 | 16.33 | 16.33 | 6.85% | 37,340 |
| Jan 23, 2026 | 15.50 | 15.53 | 14.78 | 15.28 | 15.28 | -1.51% | 19,662 |
| Jan 22, 2026 | 14.91 | 15.60 | 14.91 | 15.52 | 15.51 | 8.93% | 29,076 |
| Jan 21, 2026 | 14.02 | 14.64 | 14.02 | 14.24 | 14.24 | 2.79% | 13,265 |
| Jan 20, 2026 | 14.02 | 14.82 | 13.77 | 13.86 | 13.86 | -4.30% | 18,598 |
| Jan 16, 2026 | 14.68 | 14.77 | 14.33 | 14.48 | 14.48 | -1.80% | 21,045 |
| Jan 15, 2026 | 15.46 | 15.47 | 14.62 | 14.74 | 14.74 | -0.69% | 15,013 |
| Jan 14, 2026 | 14.63 | 14.86 | 14.37 | 14.85 | 14.85 | 3.02% | 10,626 |
| Jan 13, 2026 | 15.05 | 15.33 | 14.00 | 14.41 | 14.41 | -7.53% | 48,258 |
| Jan 12, 2026 | 15.83 | 15.83 | 15.22 | 15.59 | 15.58 | -2.75% | 19,719 |
| Jan 9, 2026 | 15.93 | 16.16 | 15.79 | 16.03 | 16.03 | 0.23% | 9,412 |
| Jan 8, 2026 | 16.01 | 16.25 | 15.80 | 15.99 | 15.99 | 1.45% | 44,257 |
| Jan 7, 2026 | 16.25 | 16.25 | 15.30 | 15.76 | 15.76 | -2.47% | 25,906 |
| Jan 6, 2026 | 15.56 | 16.90 | 15.56 | 16.16 | 16.16 | 3.86% | 44,976 |
| Jan 5, 2026 | 13.83 | 16.49 | 13.83 | 15.56 | 15.56 | 17.28% | 83,019 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.20 | 13.27 | 13.27 | -3.88% | 19,468 |
| Dec 31, 2025 | 13.84 | 13.91 | 13.71 | 13.80 | 13.80 | -0.76% | 13,045 |
| Dec 30, 2025 | 13.80 | 13.91 | 13.60 | 13.91 | 13.91 | 0.24% | 8,912 |
| Dec 29, 2025 | 13.59 | 14.13 | 13.59 | 13.87 | 13.86 | 0.70% | 9,583 |
| Dec 26, 2025 | 13.60 | 13.85 | 13.60 | 13.78 | 13.76 | 0.88% | 17,137 |
| Dec 24, 2025 | 13.46 | 13.79 | 13.46 | 13.66 | 13.64 | 0.21% | 11,995 |
| Dec 23, 2025 | 13.69 | 13.76 | 13.30 | 13.63 | 13.61 | 0.12% | 30,369 |
| Dec 22, 2025 | 13.93 | 13.93 | 13.20 | 13.61 | 13.60 | -9.90% | 35,778 |
| Dec 19, 2025 | 14.84 | 15.37 | 14.84 | 15.11 | 13.64 | 3.19% | 19,634 |
| Dec 18, 2025 | 14.43 | 14.92 | 14.43 | 14.64 | 13.22 | 4.83% | 23,447 |
| Dec 17, 2025 | 14.40 | 14.49 | 13.75 | 13.97 | 12.61 | -1.61% | 19,060 |
| Dec 16, 2025 | 14.50 | 14.50 | 13.83 | 14.20 | 12.82 | -3.51% | 22,460 |
| Dec 15, 2025 | 15.54 | 15.54 | 14.60 | 14.71 | 13.28 | -4.76% | 7,855 |
| Dec 12, 2025 | 15.82 | 15.92 | 15.10 | 15.45 | 13.95 | -0.55% | 17,214 |
| Dec 11, 2025 | 14.94 | 16.17 | 14.94 | 15.54 | 14.03 | 3.53% | 23,225 |
| Dec 10, 2025 | 15.75 | 15.81 | 14.64 | 15.01 | 13.55 | -8.82% | 68,798 |
| Dec 9, 2025 | 16.52 | 16.62 | 15.98 | 16.46 | 14.86 | -1.40% | 18,454 |
| Dec 8, 2025 | 16.59 | 17.04 | 16.50 | 16.69 | 15.07 | 2.01% | 4,119 |
| Dec 5, 2025 | 17.73 | 17.91 | 16.16 | 16.36 | 14.77 | -6.71% | 21,436 |
| Dec 4, 2025 | 17.00 | 17.68 | 16.75 | 17.54 | 15.84 | 1.62% | 12,189 |
| Dec 3, 2025 | 17.69 | 17.69 | 17.19 | 17.26 | 15.58 | 0.43% | 8,012 |
| Dec 2, 2025 | 16.50 | 17.74 | 16.50 | 17.19 | 15.52 | 4.99% | 22,599 |
| Dec 1, 2025 | 15.98 | 16.69 | 15.98 | 16.37 | 14.78 | -0.88% | 15,943 |
| Nov 28, 2025 | 16.25 | 16.72 | 16.25 | 16.51 | 14.91 | 3.72% | 18,993 |
| Nov 26, 2025 | 16.59 | 16.59 | 15.85 | 15.92 | 14.38 | -2.21% | 45,407 |
| Nov 25, 2025 | 15.33 | 16.30 | 15.33 | 16.28 | 14.70 | 4.55% | 20,533 |
| Nov 24, 2025 | 14.76 | 15.57 | 14.74 | 15.57 | 14.06 | 5.70% | 19,009 |
| Nov 21, 2025 | 13.96 | 14.92 | 13.96 | 14.73 | 13.30 | 5.71% | 24,079 |
| Nov 20, 2025 | 16.56 | 16.56 | 13.90 | 13.94 | 12.58 | -17.31% | 76,488 |
| Nov 19, 2025 | 16.83 | 16.98 | 16.69 | 16.86 | 15.22 | 1.60% | 31,536 |
| Nov 18, 2025 | 16.50 | 16.93 | 16.22 | 16.59 | 14.98 | 0.37% | 17,608 |
| Nov 17, 2025 | 16.54 | 16.70 | 16.30 | 16.53 | 14.92 | 0.76% | 14,330 |
| Nov 14, 2025 | 16.11 | 16.41 | 15.67 | 16.41 | 14.81 | -0.91% | 64,056 |
| Nov 13, 2025 | 17.29 | 17.29 | 15.89 | 16.56 | 14.95 | -4.36% | 43,111 |
| Nov 12, 2025 | 17.68 | 17.81 | 17.28 | 17.31 | 15.63 | 0.30% | 9,624 |
| Nov 11, 2025 | 17.28 | 17.73 | 17.17 | 17.26 | 15.58 | 0.40% | 42,443 |
| Nov 10, 2025 | 18.09 | 18.09 | 16.47 | 17.19 | 15.52 | -1.46% | 65,106 |
| Nov 7, 2025 | 17.72 | 17.72 | 17.01 | 17.44 | 15.75 | -2.07% | 22,788 |
| Nov 6, 2025 | 19.50 | 19.50 | 17.66 | 17.81 | 16.08 | -14.99% | 48,818 |
| Nov 5, 2025 | 20.76 | 21.00 | 19.00 | 20.96 | 18.92 | -0.34% | 32,403 |
| Nov 4, 2025 | 20.58 | 22.20 | 20.58 | 21.03 | 18.99 | -1.24% | 33,094 |
| Nov 3, 2025 | 21.75 | 22.14 | 20.80 | 21.29 | 19.22 | -0.78% | 21,470 |
| Oct 31, 2025 | 22.40 | 22.99 | 21.08 | 21.46 | 19.37 | -3.10% | 29,214 |
| Oct 30, 2025 | 20.17 | 23.22 | 20.17 | 22.14 | 19.99 | 4.70% | 101,082 |
| Oct 29, 2025 | 20.48 | 21.27 | 20.23 | 21.15 | 19.10 | 1.54% | 91,742 |
| Oct 28, 2025 | 20.73 | 20.91 | 19.10 | 20.83 | 18.81 | 0.29% | 33,756 |
| Oct 27, 2025 | 20.84 | 21.00 | 19.00 | 20.77 | 18.75 | 11.13% | 114,636 |
| Oct 24, 2025 | 18.80 | 19.00 | 18.46 | 18.69 | 16.88 | 1.48% | 36,341 |
| Oct 23, 2025 | 17.70 | 18.45 | 17.60 | 18.42 | 16.63 | 5.20% | 13,769 |
| Oct 22, 2025 | 17.61 | 17.96 | 17.50 | 17.51 | 15.81 | -4.68% | 16,689 |
| Oct 21, 2025 | 18.05 | 18.69 | 18.02 | 18.37 | 16.58 | 3.85% | 23,055 |
| Oct 20, 2025 | 16.86 | 17.69 | 16.86 | 17.69 | 15.97 | 7.64% | 61,296 |
| Oct 17, 2025 | 16.88 | 17.01 | 16.41 | 16.43 | 14.84 | -1.43% | 16,139 |
| Oct 16, 2025 | 17.00 | 17.19 | 16.53 | 16.67 | 15.05 | -1.09% | 45,073 |
| Oct 15, 2025 | 19.00 | 19.13 | 16.65 | 16.85 | 15.22 | -10.28% | 58,479 |
| Oct 14, 2025 | 18.62 | 19.21 | 18.22 | 18.78 | 16.96 | -1.32% | 35,851 |
| Oct 13, 2025 | 18.80 | 19.58 | 18.75 | 19.04 | 17.19 | 3.01% | 51,111 |
| Oct 10, 2025 | 21.05 | 21.05 | 18.28 | 18.48 | 16.69 | -11.83% | 139,890 |