Skip to main content
KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
9.93
-0.58 (-5.49%)
At close: Apr 28, 2026, 4:00 PM EDT
9.96
+0.03 (0.27%)
After-hours: Apr 28, 2026, 7:54 PM EDT

KMLI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.4410.449.879.939.93-5.46%43,234
Apr 27, 202610.4510.8010.4510.5110.510.64%32,716
Apr 24, 202610.1510.5410.1410.4410.442.56%17,596
Apr 23, 202610.5310.5310.0010.1810.18-5.21%47,804
Apr 22, 202610.8410.8910.5710.7410.740.49%23,197
Apr 21, 202610.9911.2010.6410.6910.69-1.70%25,653
Apr 20, 202610.7610.8710.5010.8710.871.46%37,634
Apr 17, 202610.6310.9210.4710.7210.723.78%43,424
Apr 16, 202610.8611.1110.2210.3310.32-5.51%78,474
Apr 15, 202610.6511.1010.6310.9310.933.50%36,673
Apr 14, 202610.7010.9610.5310.5610.560.59%80,002
Apr 13, 20269.7610.529.7610.5010.506.81%41,278
Apr 10, 202610.1510.259.659.839.83-2.19%34,193
Apr 9, 20269.9110.149.5010.0510.051.76%27,880
Apr 8, 202610.4110.509.779.879.873.98%69,058
Apr 7, 20269.249.509.009.499.493.68%43,819
Apr 6, 20269.129.309.029.169.16-0.38%27,265
Apr 2, 20269.019.388.979.199.19-1.20%37,381
Apr 1, 20269.439.439.079.309.30-1.02%38,646
Mar 31, 20268.479.498.449.409.4013.91%57,777
Mar 30, 20268.268.358.098.258.251.81%49,532
Mar 27, 20268.358.368.048.118.10-3.64%25,721
Mar 26, 20268.488.768.318.418.41-1.15%51,109
Mar 25, 20268.458.658.388.518.513.45%22,522
Mar 24, 20268.578.578.168.238.23-6.68%84,236
Mar 23, 20268.729.048.488.818.813.89%41,532
Mar 20, 20268.708.828.468.488.48-3.92%54,884
Mar 19, 20268.928.968.668.838.83-2.69%86,158
Mar 18, 20269.389.499.079.079.07-4.50%38,475
Mar 17, 20269.639.739.319.509.50-0.69%57,163
Mar 16, 20269.119.628.999.579.578.58%105,689
Mar 13, 20268.909.128.648.818.81-1.37%68,600
Mar 12, 20269.309.378.508.938.93-10.33%206,427
Mar 11, 20269.779.989.599.969.962.39%38,064
Mar 10, 20269.9110.059.549.739.73-2.79%42,060
Mar 9, 20269.7810.029.5710.0110.01-2.29%49,855
Mar 6, 20269.9510.349.7310.2410.240.61%45,655
Mar 5, 202610.1010.4910.0010.1810.180.24%38,417
Mar 4, 20269.5510.279.5510.1610.167.69%50,572
Mar 3, 20269.319.508.919.439.43-7.06%96,168
Mar 2, 20269.2710.189.1810.1510.151.81%79,173
Feb 27, 20269.6710.119.579.979.971.68%117,214
Feb 26, 202610.2010.219.709.819.80-2.63%112,097
Feb 25, 202610.0010.248.8410.0710.07-16.65%360,811
Feb 24, 202611.5412.1311.3012.0812.086.89%74,910
Feb 23, 202613.0813.0811.1511.3011.30-13.59%46,182
Feb 20, 202612.7613.2912.7013.0813.080.08%18,529
Feb 19, 202613.0713.3213.0413.0713.07-1.38%24,665
Feb 18, 202612.9613.6512.8613.2513.253.44%11,023
Feb 17, 202612.8013.1912.3112.8112.81-1.08%10,985
Feb 13, 202613.0113.1312.6712.9512.95-2.35%28,087
Feb 12, 202614.4314.6313.2013.2613.26-1.15%44,503
Feb 11, 202613.8913.8912.8713.4213.42-0.61%39,505
Feb 10, 202613.6914.2613.4213.5013.50-1.11%16,897
Feb 9, 202613.0113.6912.7413.6513.656.63%28,298
Feb 6, 202613.8113.8112.0512.8012.80-6.38%78,238
Feb 5, 202613.9814.3213.5913.6813.67-1.83%11,139
Feb 4, 202614.0514.2113.0613.9313.93-4.42%30,490
Feb 3, 202615.4515.4514.0214.5714.57-4.71%48,872
Feb 2, 202615.1015.7214.9815.2915.29-0.02%8,457
Jan 30, 202616.0116.3815.1615.3015.30-6.19%16,796
Jan 29, 202617.0217.3516.2216.3116.31-4.73%20,884
Jan 28, 202617.6018.1817.1217.1217.12-2.37%16,317
Jan 27, 202616.2717.6316.2717.5317.537.37%29,008
Jan 26, 202615.1916.7015.1916.3316.336.85%37,340
Jan 23, 202615.5015.5314.7815.2815.28-1.51%19,662
Jan 22, 202614.9115.6014.9115.5215.518.93%29,076
Jan 21, 202614.0214.6414.0214.2414.242.79%13,265
Jan 20, 202614.0214.8213.7713.8613.86-4.30%18,598
Jan 16, 202614.6814.7714.3314.4814.48-1.80%21,045
Jan 15, 202615.4615.4714.6214.7414.74-0.69%15,013
Jan 14, 202614.6314.8614.3714.8514.853.02%10,626
Jan 13, 202615.0515.3314.0014.4114.41-7.53%48,258
Jan 12, 202615.8315.8315.2215.5915.58-2.75%19,719
Jan 9, 202615.9316.1615.7916.0316.030.23%9,412
Jan 8, 202616.0116.2515.8015.9915.991.45%44,257
Jan 7, 202616.2516.2515.3015.7615.76-2.47%25,906
Jan 6, 202615.5616.9015.5616.1616.163.86%44,976
Jan 5, 202613.8316.4913.8315.5615.5617.28%83,019
Jan 2, 202614.0014.0013.2013.2713.27-3.88%19,468
Dec 31, 202513.8413.9113.7113.8013.80-0.76%13,045
Dec 30, 202513.8013.9113.6013.9113.910.24%8,912
Dec 29, 202513.5914.1313.5913.8713.860.70%9,583
Dec 26, 202513.6013.8513.6013.7813.760.88%17,137
Dec 24, 202513.4613.7913.4613.6613.640.21%11,995
Dec 23, 202513.6913.7613.3013.6313.610.12%30,369
Dec 22, 202513.9313.9313.2013.6113.60-9.90%35,778
Dec 19, 202514.8415.3714.8415.1113.643.19%19,634
Dec 18, 202514.4314.9214.4314.6413.224.83%23,447
Dec 17, 202514.4014.4913.7513.9712.61-1.61%19,060
Dec 16, 202514.5014.5013.8314.2012.82-3.51%22,460
Dec 15, 202515.5415.5414.6014.7113.28-4.76%7,855
Dec 12, 202515.8215.9215.1015.4513.95-0.55%17,214
Dec 11, 202514.9416.1714.9415.5414.033.53%23,225
Dec 10, 202515.7515.8114.6415.0113.55-8.82%68,798
Dec 9, 202516.5216.6215.9816.4614.86-1.40%18,454
Dec 8, 202516.5917.0416.5016.6915.072.01%4,119
Dec 5, 202517.7317.9116.1616.3614.77-6.71%21,436
Dec 4, 202517.0017.6816.7517.5415.841.62%12,189
Dec 3, 202517.6917.6917.1917.2615.580.43%8,012