KraneShares 2x Long MELI Daily ETF (KMLI)
NASDAQ: KMLI · Real-Time Price · USD
24.22
+1.39 (6.09%)
At close: Aug 15, 2025, 4:00 PM
24.22
0.00 (0.00%)
After-hours: Aug 15, 2025, 4:15 PM EDT
KMLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 23.01 | 24.86 | 23.01 | 24.53 | - | 7.44% | 13,524 |
| Aug 14, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -0.53% | 395 |
| Aug 13, 2025 | 24.00 | 24.00 | 22.70 | 22.95 | 22.95 | -1.68% | 2,506 |
| Aug 12, 2025 | 22.59 | 23.76 | 22.59 | 23.35 | 23.35 | 4.52% | 1,588 |
| Aug 11, 2025 | 23.31 | 23.31 | 22.34 | 22.34 | 22.34 | -5.40% | 2,641 |
| Aug 8, 2025 | 22.93 | 23.61 | 22.70 | 23.61 | 23.61 | 1.65% | 3,214 |
| Aug 7, 2025 | 23.39 | 23.81 | 22.91 | 23.23 | 23.23 | 1.84% | 3,905 |
| Aug 6, 2025 | 24.88 | 24.88 | 22.28 | 22.81 | 22.81 | -7.86% | 14,449 |
| Aug 5, 2025 | 22.90 | 25.89 | 22.78 | 24.75 | 24.75 | 0.42% | 34,213 |
| Aug 4, 2025 | 24.72 | 25.24 | 24.13 | 24.65 | 24.65 | 1.91% | 54,578 |
| Aug 1, 2025 | 24.07 | 24.53 | 24.07 | 24.19 | 24.19 | 0.55% | 3,001 |
| Jul 31, 2025 | 24.00 | 24.23 | 23.75 | 24.06 | 24.06 | -0.64% | 1,573 |
| Jul 30, 2025 | 24.49 | 24.49 | 24.21 | 24.21 | 24.21 | -0.27% | 1,059 |
| Jul 29, 2025 | 24.21 | 24.28 | 24.10 | 24.28 | 24.28 | 2.29% | 994 |
| Jul 28, 2025 | 23.89 | 24.02 | 23.67 | 23.73 | 23.73 | -0.63% | 3,704 |
| Jul 25, 2025 | 24.10 | 24.28 | 23.54 | 23.88 | 23.88 | -2.60% | 8,786 |
| Jul 24, 2025 | 24.43 | 24.52 | 24.35 | 24.52 | 24.52 | -0.04% | 419 |
| Jul 23, 2025 | 24.39 | 24.53 | 24.25 | 24.53 | 24.53 | 0.55% | 2,338 |
| Jul 22, 2025 | 24.59 | 24.76 | 24.39 | 24.39 | 24.39 | 0.38% | 3,129 |
| Jul 21, 2025 | 24.51 | 24.60 | 24.29 | 24.30 | 24.30 | -2.97% | 3,613 |
| Jul 18, 2025 | 24.36 | 25.27 | 24.36 | 25.05 | 25.05 | 5.36% | 6,201 |
| Jul 17, 2025 | 24.63 | 24.85 | 23.75 | 23.77 | 23.77 | -4.50% | 8,616 |
| Jul 16, 2025 | 25.03 | 25.03 | 24.74 | 24.89 | 24.89 | 1.10% | 1,425 |
| Jul 15, 2025 | 24.54 | 24.80 | 24.49 | 24.62 | 24.62 | 0.61% | 9,385 |
| Jul 14, 2025 | 25.02 | 25.02 | 24.47 | 24.47 | 24.47 | -0.65% | 1,691 |
| Jul 11, 2025 | 24.76 | 24.94 | 24.46 | 24.63 | 24.63 | -1.48% | 1,956 |
| Jul 10, 2025 | 25.54 | 25.54 | 24.00 | 25.00 | 25.00 | -7.85% | 6,998 |
| Jul 9, 2025 | 26.52 | 27.13 | 26.52 | 27.13 | 27.13 | 2.18% | 253 |
| Jul 8, 2025 | 26.24 | 26.55 | 26.14 | 26.55 | 26.55 | -1.99% | 1,187 |
| Jul 7, 2025 | 27.09 | 27.13 | 26.48 | 27.09 | 27.09 | -1.17% | 1,861 |
| Jul 3, 2025 | 27.07 | 27.47 | 27.07 | 27.41 | 27.41 | 3.43% | 5,534 |
| Jul 2, 2025 | 26.76 | 27.50 | 25.17 | 26.50 | 26.50 | -2.43% | 18,677 |
| Jul 1, 2025 | 29.46 | 29.46 | 26.84 | 27.16 | 27.16 | -8.55% | 9,594 |
| Jun 30, 2025 | 28.88 | 29.70 | 28.67 | 29.70 | 29.70 | 3.66% | 4,571 |
| Jun 27, 2025 | 28.95 | 28.95 | 27.90 | 28.65 | 28.65 | 0.28% | 3,769 |
| Jun 26, 2025 | 28.33 | 28.79 | 28.33 | 28.57 | 28.57 | 1.44% | 1,771 |
| Jun 25, 2025 | 28.10 | 28.56 | 28.00 | 28.17 | 28.17 | 0.91% | 8,659 |
| Jun 24, 2025 | 27.08 | 28.34 | 26.88 | 27.91 | 27.91 | 6.08% | 35,326 |
| Jun 23, 2025 | 25.36 | 26.42 | 24.75 | 26.31 | 26.31 | 3.91% | 29,374 |
| Jun 20, 2025 | 25.80 | 26.96 | 24.76 | 25.32 | 25.32 | 0.20% | 23,407 |
| Jun 18, 2025 | 24.75 | 25.35 | 24.58 | 25.27 | 25.27 | 1.00% | 5,487 |
| Jun 17, 2025 | 26.34 | 26.80 | 24.79 | 25.02 | 25.02 | -5.01% | 9,083 |
| Jun 16, 2025 | 25.16 | 26.47 | 25.16 | 26.34 | 26.34 | 6.86% | 4,370 |
| Jun 13, 2025 | 24.64 | 24.85 | 24.64 | 24.65 | 24.65 | 0.01% | 1,282 |